ストックスクリーナーアプリを入手
278.54
0.49%
+1.35
プレマーケット:
279.45
0.91
+0.33%
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 |
|---|---|---|---|---|---|
| 2024-05-09 | $278.8 | $276.4 | $2.40 | 8,324,662.0 | +0.49% |
| 2024-05-08 | $278.5 | $274.9 | $3.63 | 8,971,137.0 | +0.26% |
| 2024-05-07 | $277.9 | $272.8 | $5.05 | 6,294,186.0 | +1.39% |
| 2024-05-06 | $272.8 | $269.6 | $3.21 | 3,926,749.0 | +1.56% |
| 2024-05-03 | $269.4 | $266.5 | $2.95 | 3,776,485.0 | +0.33% |
| 2024-05-02 | $269.5 | $266.6 | $2.82 | 4,787,938.0 | +0.11% |
| 2024-05-01 | $270.9 | $266.7 | $4.20 | 5,967,066.0 | -0.48% |
| 2024-04-30 | $272.1 | $268.6 | $3.50 | 5,852,154.0 | -1.19% |
| 2024-04-29 | $274.5 | $271.1 | $3.38 | 4,098,181.0 | -0.98% |
| 2024-04-26 | $276.8 | $273.8 | $2.94 | 6,679,136.0 | -0.23% |
| 2024-04-25 | $276.2 | $270.5 | $5.73 | 7,965,910.0 | +0.05% |
| 2024-04-24 | $283.0 | $274.5 | $8.51 | 8,574,371.0 | +0.33% |
| 2024-04-23 | $274.9 | $272.7 | $2.18 | 6,276,382.0 | +0.65% |
| 2024-04-22 | $273.8 | $269.4 | $4.40 | 6,309,317.0 | +0.95% |
| 2024-04-19 | $272.0 | $268.3 | $3.71 | 6,521,845.0 | -0.59% |
| 2024-04-18 | $273.1 | $269.9 | $3.29 | 6,562,537.0 | -0.48% |
| 2024-04-17 | $274.0 | $271.5 | $2.50 | 5,355,710.0 | +0.49% |
| 2024-04-16 | $274.1 | $270.2 | $3.96 | 3,747,182.0 | +0.03% |
| 2024-04-15 | $277.9 | $270.3 | $7.57 | 10,262,169.0 | -1.70% |
| 2024-04-12 | $277.0 | $274.1 | $2.94 | 9,035,839.0 | +0.10% |
| 2024-04-11 | $276.5 | $272.2 | $4.30 | 8,101,042.0 | +0.44% |
| 2024-04-10 | $276.8 | $274.1 | $2.70 | 5,274,851.0 | -0.81% |
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。
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 |
|---|---|---|---|---|---|
| 2024-05 | $278.8 | $266.5 | $12.29 | 50,372,885.0 | +3.70% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $220.0 | $202.1 | $17.85 | 136,722,242.0 | -4.26% |
| 2022-11 | $217.0 | $193.3 | $23.68 | 157,823,615.0 | +4.75% |
| 2022-10 | $211.5 | $174.6 | $36.92 | 160,705,537.0 | +16.61% |
| 2022-09 | $207.2 | $174.8 | $32.36 | 142,720,383.0 | -10.60% |
| 2022-08 | $217.6 | $198.6 | $18.97 | 128,868,857.0 | -6.32% |
| 2022-07 | $218.1 | $194.1 | $23.93 | 107,151,614.0 | +7.73% |
| 2022-06 | $217.6 | $185.9 | $31.67 | 122,267,846.0 | -7.20% |
| 2022-05 | $214.8 | $189.9 | $24.85 | 170,405,608.0 | -0.45% |
| 2022-04 | $229.2 | $201.1 | $28.14 | 151,950,790.0 | -3.90% |
| 2022-03 | $228.8 | $186.7 | $42.14 | 188,943,395.0 | +2.61% |
| 2022-02 | $235.8 | $201.4 | $34.40 | 171,744,666.0 | -4.44% |
| 2022-01 | $228.1 | $195.7 | $32.47 | 222,293,547.0 | +4.37% |
0.16%
0.24%
大文字化:
|
ボリューム (24 時間):