ストックスクリーナーアプリを入手
331.34
1.64%
5.5931
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 |
|---|---|---|---|---|---|
| 2026-05-18 | $331.4 | $323.8 | $7.64 | 2,421,857.0 | +1.70% |
| 2026-05-15 | $329.0 | $323.8 | $5.17 | 6,026,528.0 | +1.00% |
| 2026-05-14 | $323.3 | $320.2 | $3.07 | 5,267,326.0 | +0.69% |
| 2026-05-13 | $325.4 | $319.8 | $5.62 | 7,943,129.0 | -1.87% |
| 2026-05-12 | $328.9 | $324.2 | $4.71 | 6,231,298.0 | +0.79% |
| 2026-05-11 | $325.2 | $318.0 | $7.17 | 9,582,613.0 | +1.59% |
| 2026-05-08 | $321.1 | $316.2 | $4.91 | 5,937,844.0 | -0.78% |
| 2026-05-07 | $323.7 | $319.5 | $4.15 | 7,183,324.0 | +0.78% |
| 2026-05-06 | $324.6 | $318.0 | $6.58 | 7,803,068.0 | -1.00% |
| 2026-05-05 | $325.6 | $319.6 | $5.94 | 5,906,332.0 | -1.47% |
| 2026-05-04 | $329.8 | $325.4 | $4.39 | 6,706,363.0 | -0.36% |
| 2026-05-01 | $335.9 | $327.9 | $7.93 | 6,722,641.0 | -0.55% |
| 2026-04-30 | $332.5 | $328.1 | $4.42 | 11,205,963.0 | -1.50% |
| 2026-04-29 | $342.0 | $333.8 | $8.19 | 16,641,790.0 | +8.26% |
| 2026-04-28 | $314.0 | $308.7 | $5.22 | 8,613,529.0 | -0.11% |
| 2026-04-27 | $310.8 | $306.1 | $4.75 | 6,256,996.0 | +0.07% |
| 2026-04-24 | $310.0 | $304.5 | $5.48 | 5,605,840.0 | +0.17% |
| 2026-04-23 | $312.2 | $305.0 | $7.19 | 7,252,774.0 | -0.77% |
| 2026-04-22 | $311.4 | $308.1 | $3.30 | 5,664,410.0 | +0.44% |
| 2026-04-21 | $316.9 | $308.8 | $8.07 | 6,798,067.0 | -1.27% |
| 2026-04-20 | $317.5 | $312.4 | $5.20 | 5,502,503.0 | -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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $335.9 | $316.2 | $19.69 | 77,732,323.0 | +0.44% |
| 2026-04 | $342.0 | $293.9 | $48.09 | 143,271,012.0 | +9.13% |
| 2026-03 | $325.8 | $294.3 | $31.45 | 162,467,528.0 | -5.59% |
| 2026-02 | $337.6 | $303.1 | $34.51 | 164,670,485.0 | -0.53% |
| 2026-01 | $358.6 | $321.6 | $37.06 | 169,865,019.0 | -8.23% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $356.7 | $324.3 | $32.45 | 134,120,251.0 | +5.73% |
| 2025-11 | $344.3 | $318.0 | $26.26 | 119,534,599.0 | -1.85% |
| 2025-10 | $355.0 | $334.2 | $20.83 | 128,009,382.0 | -0.19% |
| 2025-09 | $352.6 | $333.5 | $19.16 | 130,967,060.0 | -2.96% |
| 2025-08 | $353.4 | $328.7 | $24.73 | 120,731,512.0 | +1.83% |
| 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% |
0.40%
0.48%
大文字化:
|
ボリューム (24 時間):