百度(バイドゥ)ADR【BIDU】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 116.25 (24/10/02)
52週安値 74.71 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/22 | 90.10 | 93.37 | 89.40 | 92.48 | +3.67 | +4.13 | 6,654,446 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/21 | 88.18 | 90.35 | 87.55 | 88.81 | +1.00 | +1.14 | 4,199,722 |
25/07/18 | 88.34 | 90.20 | 87.74 | 87.81 | +0.30 | +0.34 | 5,779,680 |
25/07/17 | 86.58 | 87.72 | 86.47 | 87.51 | +1.19 | +1.38 | 4,353,347 |
25/07/16 | 89.23 | 89.35 | 86.01 | 86.32 | -6.98 | -7.48 | 13,675,625 |
25/07/15 | 90.40 | 94.32 | 90.21 | 93.30 | +7.43 | +8.65 | 12,043,236 |
25/07/14 | 85.45 | 86.18 | 85.17 | 85.87 | -1.06 | -1.22 | 2,491,125 |
25/07/11 | 88.07 | 88.38 | 86.66 | 86.93 | -1.51 | -1.71 | 2,451,782 |
25/07/10 | 88.69 | 88.73 | 87.65 | 88.44 | -0.22 | -0.25 | 1,726,516 |
25/07/09 | 89.59 | 89.59 | 88.11 | 88.66 | -1.62 | -1.79 | 2,310,411 |
25/07/08 | 90.85 | 91.25 | 90.10 | 90.28 | +0.49 | +0.55 | 2,058,583 |
25/07/07 | 87.40 | 91.13 | 87.23 | 89.79 | +3.44 | +3.98 | 6,788,432 |
25/07/03 | 86.33 | 86.89 | 86.01 | 86.35 | -0.09 | -0.10 | 1,167,623 |
25/07/02 | 85.98 | 86.47 | 84.82 | 86.44 | +0.40 | +0.46 | 1,699,704 |
25/07/01 | 85.68 | 86.85 | 85.42 | 86.04 | +0.28 | +0.33 | 1,631,875 |
25/06/30 | 85.48 | 85.94 | 84.81 | 85.76 | -0.37 | -0.43 | 1,843,567 |
25/06/27 | 85.82 | 86.17 | 85.30 | 86.13 | -0.33 | -0.38 | 1,544,267 |
25/06/26 | 86.87 | 87.20 | 86.38 | 86.46 | -0.19 | -0.22 | 1,754,135 |
25/06/25 | 87.00 | 87.10 | 86.37 | 86.65 | -0.03 | -0.03 | 1,426,611 |
25/06/24 | 85.51 | 87.22 | 85.36 | 86.68 | +2.45 | +2.91 | 2,539,378 |
25/06/23 | 83.51 | 84.25 | 83.30 | 84.23 | +0.61 | +0.73 | 3,251,391 |
25/06/20 | 84.68 | 84.70 | 83.40 | 83.62 | -0.92 | -1.09 | 2,223,245 |
25/06/18 | 84.73 | 85.28 | 84.20 | 84.54 | -1.47 | -1.71 | 1,674,137 |
25/06/17 | 86.80 | 86.86 | 85.95 | 86.01 | -1.24 | -1.42 | 1,564,641 |
25/06/16 | 87.02 | 88.37 | 87.00 | 87.25 | +1.25 | +1.45 | 2,212,774 |
25/06/13 | 85.89 | 86.84 | 85.58 | 86.00 | -1.81 | -2.06 | 2,414,872 |
25/06/12 | 87.18 | 88.11 | 86.78 | 87.81 | +0.26 | +0.30 | 1,765,941 |
25/06/11 | 88.25 | 88.91 | 87.35 | 87.55 | +0.06 | +0.07 | 1,899,543 |
25/06/10 | 87.74 | 88.17 | 87.24 | 87.49 | -1.17 | -1.32 | 2,426,963 |
25/06/09 | 87.46 | 89.05 | 87.43 | 88.66 | +2.85 | +3.32 | 3,400,516 |
25/06/06 | 85.50 | 86.01 | 84.66 | 85.81 | -0.04 | -0.05 | 1,730,412 |