GSK ADR【GSK】月足四本値・時系列データ
NYSE
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 44.67 (24/08/27)
52週安値 31.72 (25/01/14)
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/18 | 38.48 | 40.11 | 35.45 | 36.31 | -2.09 | -5.44 | 79,969,608 |
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
07/12/01 | 66.95 | 67.71 | 62.70 | 62.99 | -2.86 | -4.35 | 26,144,644 |
07/11/01 | 64.25 | 66.81 | 59.36 | 65.85 | +1.79 | +2.79 | 30,703,877 |
07/10/01 | 67.21 | 68.16 | 62.69 | 64.06 | -2.44 | -3.67 | 28,938,903 |
07/09/01 | 65.63 | 68.15 | 65.43 | 66.50 | +1.23 | +1.88 | 20,554,034 |
07/08/01 | 64.93 | 67.60 | 61.09 | 65.28 | +1.43 | +2.23 | 47,156,418 |
07/07/01 | 65.48 | 67.11 | 60.38 | 63.85 | -1.61 | -2.46 | 43,733,754 |
07/06/01 | 64.25 | 67.21 | 63.51 | 65.46 | +0.24 | +0.36 | 49,098,243 |
07/05/01 | 72.23 | 72.91 | 63.23 | 65.23 | -7.00 | -9.69 | 50,693,196 |
07/04/01 | 69.05 | 74.98 | 68.69 | 72.23 | +3.15 | +4.56 | 23,897,592 |
07/03/01 | 69.76 | 70.48 | 67.31 | 69.08 | -1.10 | -1.57 | 26,952,850 |
07/02/01 | 68.49 | 73.43 | 68.26 | 70.18 | +2.51 | +3.71 | 30,881,858 |
07/01/01 | 67.24 | 70.14 | 65.55 | 67.66 | +1.71 | +2.60 | 25,923,360 |
06/12/01 | 66.94 | 67.18 | 64.75 | 65.95 | -0.46 | -0.70 | 16,610,320 |
06/11/01 | 66.44 | 68.13 | 63.98 | 66.41 | -0.15 | -0.23 | 26,039,440 |
06/10/01 | 67.45 | 71.09 | 66.04 | 66.56 | +0.03 | +0.04 | 26,866,400 |
06/09/01 | 70.75 | 71.21 | 66.11 | 66.54 | -4.44 | -6.25 | 19,944,000 |
06/08/01 | 68.29 | 71.38 | 66.88 | 70.98 | +1.81 | +2.62 | 20,223,600 |
06/07/01 | 69.84 | 71.49 | 66.96 | 69.16 | -0.59 | -0.84 | 17,913,200 |
06/06/01 | 68.49 | 70.83 | 66.29 | 69.75 | +0.63 | +0.90 | 21,198,640 |
06/05/01 | 70.69 | 73.00 | 67.91 | 69.13 | -1.98 | -2.78 | 22,176,800 |
06/04/01 | 66.41 | 71.38 | 64.18 | 71.10 | +5.71 | +8.74 | 19,912,720 |
06/03/01 | 64.34 | 68.73 | 63.69 | 65.39 | +1.86 | +2.93 | 23,189,760 |
06/02/01 | 64.34 | 65.56 | 62.61 | 63.53 | -0.53 | -0.82 | 20,339,120 |
06/01/01 | 63.04 | 66.31 | 62.54 | 64.05 | +0.95 | +1.51 | 20,191,760 |
05/12/01 | 62.61 | 65.75 | 62.19 | 63.10 | +1.14 | +1.84 | 19,187,600 |
05/11/01 | 64.96 | 67.25 | 61.23 | 61.96 | -3.03 | -4.65 | 26,268,080 |
05/10/01 | 64.65 | 65.94 | 61.64 | 64.99 | +0.89 | +1.38 | 22,315,840 |
05/09/01 | 61.20 | 64.19 | 61.20 | 64.10 | +3.20 | +5.25 | 16,311,040 |
05/08/01 | 59.29 | 60.93 | 58.75 | 60.90 | +1.60 | +2.70 | 18,568,080 |
05/07/01 | 60.81 | 60.98 | 57.75 | 59.30 | -1.34 | -2.21 | 18,068,400 |