ストックスクリーナーアプリを入手
350.01
1.93%
6.3152
Visa Inc (V) 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 |
|---|---|---|---|---|---|
| 2025-08-22 | $351.2 | $345.2 | $5.98 | 1,446,082.0 | +1.85% |
| 2025-08-21 | $344.5 | $339.7 | $4.80 | 5,968,350.0 | -0.07% |
| 2025-08-20 | $347.4 | $342.9 | $4.59 | 5,830,331.0 | +0.43% |
| 2025-08-19 | $346.3 | $341.9 | $4.45 | 4,350,455.0 | -0.08% |
| 2025-08-18 | $345.7 | $340.9 | $4.78 | 3,998,156.0 | -0.50% |
| 2025-08-15 | $348.4 | $342.9 | $5.50 | 4,921,715.0 | -0.30% |
| 2025-08-14 | $346.1 | $341.7 | $4.41 | 6,207,951.0 | +0.86% |
| 2025-08-13 | $343.5 | $336.8 | $6.70 | 5,688,025.0 | +1.73% |
| 2025-08-12 | $338.6 | $334.8 | $3.84 | 5,681,485.0 | +0.25% |
| 2025-08-11 | $337.9 | $334.5 | $3.35 | 5,710,692.0 | -0.26% |
| 2025-08-08 | $337.4 | $332.7 | $4.65 | 6,071,400.0 | +1.41% |
| 2025-08-07 | $342.1 | $328.7 | $13.45 | 8,784,589.0 | -2.25% |
| 2025-08-06 | $341.4 | $335.4 | $6.00 | 5,920,218.0 | +0.68% |
| 2025-08-05 | $342.5 | $335.6 | $6.91 | 7,291,558.0 | -1.38% |
| 2025-08-04 | $344.4 | $340.0 | $4.38 | 7,332,449.0 | +0.83% |
| 2025-08-01 | $346.2 | $338.1 | $8.07 | 8,653,956.0 | -1.77% |
| 2025-07-31 | $352.8 | $345.1 | $7.73 | 8,632,269.0 | -1.55% |
| 2025-07-30 | $356.6 | $347.2 | $9.39 | 12,097,728.0 | -0.11% |
| 2025-07-29 | $358.3 | $350.8 | $7.51 | 7,156,047.0 | -1.18% |
| 2025-07-28 | $358.3 | $354.7 | $3.59 | 3,918,490.0 | -0.44% |
| 2025-07-25 | $357.6 | $353.0 | $4.64 | 3,910,003.0 | +0.87% |
| 2025-07-24 | $357.2 | $353.9 | $3.32 | 5,882,179.0 | -0.37% |
| 2025-07-23 | $355.7 | $354.7 | $1.03 | 1,834,385.0 | +0.97% |
Visa Inc (V) 株の年ごとの株価履歴
この詳細な分析では、Visa Inc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V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、Visa Inc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Visa Inc (V) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $351.2 | $328.7 | $22.50 | 93,857,412.0 | +1.33% |
| 2025-07 | $359.7 | $344.4 | $15.27 | 127,457,228.0 | -2.70% |
| 2025-06 | $375.5 | $334.9 | $40.59 | 152,966,324.0 | -2.78% |
| 2025-05 | $369.1 | $340.1 | $29.03 | 112,814,493.0 | +5.70% |
| 2025-04 | $350.4 | $299.0 | $51.45 | 158,195,749.0 | -1.42% |
| 2025-03 | $366.5 | $326.4 | $40.16 | 149,616,243.0 | -3.38% |
| 2025-02 | $364.0 | $339.2 | $24.76 | 113,139,047.0 | +6.12% |
| 2025-01 | $351.2 | $303.8 | $47.41 | 113,484,066.0 | +8.15% |
2024年のVisa Inc (V) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $321.6 | $306.6 | $14.98 | 118,253,668.0 | +0.07% |
| 2024-11 | $316.4 | $287.2 | $29.18 | 111,384,535.0 | +8.70% |
| 2024-10 | $296.3 | $273.2 | $23.10 | 121,679,019.0 | +5.42% |
| 2024-09 | $293.1 | $268.2 | $24.84 | 154,654,047.0 | -0.51% |
| 2024-08 | $277.0 | $254.5 | $22.48 | 169,415,621.0 | +4.03% |
| 2024-07 | $273.6 | $252.7 | $20.92 | 155,952,301.0 | +1.22% |
| 2024-06 | $280.4 | $261.2 | $19.14 | 163,581,733.0 | -3.67% |
| 2024-05 | $282.4 | $266.5 | $15.88 | 162,050,604.0 | +1.43% |
| 2024-04 | $283.0 | $268.3 | $14.71 | 135,545,581.0 | -3.75% |
| 2024-03 | $291.0 | $276.2 | $14.80 | 122,854,945.0 | -1.26% |
| 2024-02 | $286.1 | $272.8 | $13.37 | 101,453,732.0 | +3.43% |
| 2024-01 | $280.0 | $256.9 | $23.13 | 120,249,161.0 | +4.96% |
2023年のVisa Inc (V) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $263.2 | $252.1 | $11.11 | 109,567,413.0 | +1.43% |
| 2023-11 | $256.8 | $235.7 | $21.09 | 131,304,977.0 | +9.18% |
| 2023-10 | $241.5 | $227.8 | $13.70 | 129,028,623.0 | +2.21% |
| 2023-09 | $250.1 | $227.9 | $22.14 | 114,036,331.0 | -6.38% |
| 2023-08 | $248.2 | $235.2 | $12.98 | 100,925,882.0 | +3.34% |
| 2023-07 | $245.4 | $227.7 | $17.69 | 113,779,858.0 | +0.11% |
| 2023-06 | $238.3 | $221.0 | $17.26 | 153,557,381.0 | +7.44% |
| 2023-05 | $234.8 | $216.1 | $18.67 | 124,197,559.0 | -5.03% |
| 2023-04 | $235.6 | $224.1 | $11.45 | 118,568,043.0 | +3.22% |
| 2023-03 | $227.4 | $208.8 | $18.66 | 167,774,676.0 | +2.51% |
| 2023-02 | $234.3 | $217.5 | $16.84 | 94,429,903.0 | -4.46% |
| 2023-01 | $250.6 | $206.2 | $44.42 | 127,679,767.0 | +10.81% |
1.10%
大文字化:
|
ボリューム (24 時間):