ストックスクリーナーアプリを入手
47.82
1.04%
0.49
アフターアワーズ：
47.85
0.03
+0.06%
U S Bancorp (USB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-23 | $47.88 | $47.09 | $0.7805 | 12,054,041.0 | +1.04% |
| 2025-10-22 | $47.84 | $47.07 | $0.77 | 8,059,336.0 | -0.59% |
| 2025-10-21 | $47.83 | $46.95 | $0.88 | 11,269,654.0 | +1.08% |
| 2025-10-20 | $47.19 | $45.91 | $1.28 | 9,285,210.0 | +3.09% |
| 2025-10-17 | $46.49 | $45.51 | $0.99 | 14,026,078.0 | +0.09% |
| 2025-10-16 | $47.78 | $45.39 | $2.39 | 21,616,853.0 | -1.72% |
| 2025-10-15 | $47.42 | $46.16 | $1.26 | 11,274,198.0 | -1.36% |
| 2025-10-14 | $47.36 | $45.92 | $1.44 | 8,835,420.0 | +2.01% |
| 2025-10-13 | $46.32 | $45.59 | $0.73 | 6,894,019.0 | +1.94% |
| 2025-10-10 | $47.40 | $45.23 | $2.17 | 12,444,066.0 | -3.86% |
| 2025-10-09 | $47.40 | $46.76 | $0.645 | 7,007,273.0 | +0.23% |
| 2025-10-08 | $47.75 | $46.88 | $0.8749 | 5,312,367.0 | -1.07% |
| 2025-10-07 | $48.23 | $47.45 | $0.7785 | 6,615,859.0 | -0.46% |
| 2025-10-06 | $48.99 | $47.48 | $1.52 | 8,424,595.0 | -0.73% |
| 2025-10-03 | $48.45 | $47.84 | $0.605 | 9,290,168.0 | +0.33% |
| 2025-10-02 | $48.12 | $47.61 | $0.5032 | 8,466,867.0 | +0.06% |
| 2025-10-01 | $48.35 | $47.82 | $0.53 | 9,417,504.0 | -0.93% |
| 2025-09-30 | $48.72 | $47.47 | $1.25 | 10,174,989.0 | -1.35% |
| 2025-09-29 | $49.51 | $48.52 | $0.9978 | 9,426,040.0 | -0.91% |
| 2025-09-26 | $49.72 | $49.07 | $0.65 | 8,324,535.0 | +0.84% |
| 2025-09-25 | $49.33 | $48.80 | $0.525 | 7,194,240.0 | -0.31% |
| 2025-09-24 | $49.62 | $48.91 | $0.71 | 6,612,941.0 | -0.34% |
| 2025-09-23 | $50.22 | $49.10 | $1.12 | 9,732,387.0 | -0.28% |
U S Bancorp (USB) 株の年ごとの株価履歴
この詳細な分析では、U S Bancorp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はUSB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、U S Bancorp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のU S Bancorp (USB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $48.99 | $45.23 | $3.77 | 182,347,549.0 | -1.06% |
| 2025-09 | $50.52 | $47.47 | $3.05 | 203,967,468.0 | -1.02% |
| 2025-08 | $49.06 | $43.46 | $5.60 | 167,884,038.0 | +8.61% |
| 2025-07 | $48.39 | $43.92 | $4.47 | 271,453,923.0 | -0.64% |
| 2025-06 | $46.25 | $42.55 | $3.70 | 212,119,215.0 | +3.81% |
| 2025-05 | $44.99 | $39.99 | $5.00 | 150,601,068.0 | +8.06% |
| 2025-04 | $43.07 | $35.18 | $7.89 | 281,335,754.0 | -4.45% |
| 2025-03 | $47.37 | $40.81 | $6.56 | 263,704,870.0 | -9.98% |
| 2025-02 | $48.20 | $45.37 | $2.83 | 151,791,367.0 | -1.84% |
| 2025-01 | $51.12 | $47.05 | $4.07 | 183,886,234.0 | -0.10% |
2024年のU S Bancorp (USB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $53.50 | $47.18 | $6.32 | 122,986,654.0 | -9.46% |
| 2024-11 | $53.98 | $47.14 | $6.84 | 148,834,472.0 | +10.31% |
| 2024-10 | $50.47 | $43.44 | $7.03 | 182,213,039.0 | +5.64% |
| 2024-09 | $47.31 | $43.49 | $3.82 | 149,677,737.0 | -3.18% |
| 2024-08 | $47.31 | $40.41 | $6.90 | 150,122,252.0 | +5.24% |
| 2024-07 | $45.88 | $38.89 | $6.99 | 195,871,269.0 | +13.05% |
| 2024-06 | $40.82 | $37.81 | $3.01 | 152,314,553.0 | -2.10% |
| 2024-05 | $42.61 | $38.64 | $3.97 | 149,839,674.0 | -0.20% |
| 2024-04 | $44.75 | $38.79 | $5.96 | 158,577,789.0 | -9.11% |
| 2024-03 | $45.04 | $40.93 | $4.11 | 176,283,790.0 | +6.53% |
| 2024-02 | $42.18 | $38.87 | $3.31 | 176,474,205.0 | +1.01% |
| 2024-01 | $44.33 | $39.05 | $5.28 | 201,435,158.0 | -4.02% |
2023年のU S Bancorp (USB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $45.85 | $37.84 | $8.01 | 213,463,791.0 | +13.54% |
| 2023-11 | $38.28 | $31.41 | $6.88 | 183,474,206.0 | +19.57% |
| 2023-10 | $36.21 | $30.47 | $5.74 | 299,986,363.0 | -3.57% |
| 2023-09 | $37.53 | $32.04 | $5.49 | 258,903,556.0 | -9.50% |
| 2023-08 | $40.45 | $35.21 | $5.24 | 235,407,659.0 | -7.94% |
| 2023-07 | $39.89 | $32.05 | $7.84 | 277,640,180.0 | +20.10% |
| 2023-06 | $33.82 | $29.33 | $4.49 | 311,893,401.0 | +10.50% |
| 2023-05 | $34.33 | $27.27 | $7.06 | 412,769,372.0 | -12.78% |
| 2023-04 | $36.44 | $31.26 | $5.18 | 324,060,869.0 | -4.91% |
| 2023-03 | $47.56 | $32.72 | $14.84 | 506,166,020.0 | -24.47% |
| 2023-02 | $49.92 | $47.03 | $2.89 | 102,279,999.0 | -4.16% |
| 2023-01 | $49.95 | $44.08 | $5.87 | 195,355,541.0 | +14.19% |
0.41%
大文字化:
|
ボリューム (24 時間):