ストックスクリーナーアプリを入手
52.95
0.38%
0.20
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 |
|---|---|---|---|---|---|
| 2026-04-02 | $53.08 | $51.60 | $1.48 | 6,774,683.0 | +0.38% |
| 2026-04-01 | $53.02 | $52.26 | $0.7599 | 7,360,829.0 | +1.42% |
| 2026-03-31 | $52.12 | $50.72 | $1.41 | 15,705,969.0 | +2.22% |
| 2026-03-30 | $51.30 | $50.51 | $0.80 | 8,684,234.0 | +0.06% |
| 2026-03-27 | $51.50 | $50.50 | $1.00 | 10,771,851.0 | -1.43% |
| 2026-03-26 | $51.94 | $51.31 | $0.63 | 7,314,425.0 | -0.58% |
| 2026-03-25 | $52.78 | $51.43 | $1.35 | 8,953,028.0 | -0.48% |
| 2026-03-24 | $52.56 | $50.75 | $1.81 | 13,431,733.0 | +1.20% |
| 2026-03-23 | $52.95 | $51.44 | $1.52 | 12,237,221.0 | +0.53% |
| 2026-03-20 | $51.67 | $50.67 | $1.00 | 21,622,204.0 | -0.10% |
| 2026-03-19 | $51.84 | $50.39 | $1.45 | 9,513,295.0 | -0.04% |
| 2026-03-18 | $52.33 | $51.27 | $1.05 | 10,134,514.0 | -0.50% |
| 2026-03-17 | $52.35 | $51.43 | $0.925 | 7,943,565.0 | +0.82% |
| 2026-03-16 | $51.98 | $51.07 | $0.905 | 10,597,041.0 | +0.31% |
| 2026-03-13 | $52.16 | $50.91 | $1.25 | 10,739,591.0 | -0.93% |
| 2026-03-12 | $52.03 | $51.09 | $0.935 | 11,858,713.0 | -1.44% |
| 2026-03-11 | $52.49 | $51.36 | $1.13 | 11,795,697.0 | +0.54% |
| 2026-03-10 | $52.90 | $51.35 | $1.55 | 10,248,314.0 | -0.35% |
| 2026-03-09 | $52.44 | $50.32 | $2.12 | 10,965,487.0 | -0.46% |
| 2026-03-06 | $52.85 | $51.37 | $1.48 | 9,767,754.0 | -2.86% |
| 2026-03-05 | $54.32 | $53.20 | $1.12 | 12,848,118.0 | -0.79% |
| 2026-03-04 | $54.56 | $53.73 | $0.835 | 6,976,523.0 | +0.65% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-04 | $53.08 | $51.60 | $1.48 | 20,910,195.0 | +1.81% |
| 2026-03 | $55.27 | $50.32 | $4.95 | 242,600,115.0 | -4.85% |
| 2026-02 | $61.19 | $54.09 | $7.10 | 207,198,779.0 | -2.58% |
| 2026-01 | $56.70 | $52.99 | $3.71 | 240,800,365.0 | +5.15% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $55.15 | $48.92 | $6.23 | 183,635,825.0 | +10.72% |
| 2025-11 | $49.30 | $45.02 | $4.28 | 135,097,075.0 | +5.08% |
| 2025-10 | $48.99 | $45.23 | $3.77 | 224,729,810.0 | -3.41% |
| 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% |
1.18%
0.19%
大文字化:
|
ボリューム (24 時間):