シェルADR【SHEL】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 74.46 (24/08/01)
52週安値 58.55 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/29 | 70.68 | 73.20 | 69.22 | 73.11 | +2.70 | +3.83 | 74,954,312 |
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
20/06/01 | 30.66 | 37.66 | 29.96 | 30.45 | +0.01 | +0.03 | 95,254,107 |
20/05/01 | 30.70 | 33.05 | 27.60 | 30.44 | -1.53 | -4.79 | 109,078,519 |
20/04/01 | 34.49 | 38.20 | 31.00 | 31.97 | -0.69 | -2.11 | 151,317,709 |
20/03/01 | 44.37 | 46.30 | 19.19 | 32.66 | -11.87 | -27 | 294,623,088 |
20/02/01 | 52.34 | 53.78 | 42.28 | 44.53 | -8.75 | -16 | 103,314,621 |
20/01/01 | 60.37 | 62.27 | 53.00 | 53.28 | -6.69 | -11 | 68,826,159 |
19/12/01 | 58.00 | 60.37 | 56.21 | 59.97 | +2.36 | +4.10 | 45,653,561 |
19/11/01 | 58.68 | 61.08 | 57.44 | 57.61 | -0.68 | -1.17 | 28,688,621 |
19/10/01 | 59.43 | 61.00 | 56.57 | 58.29 | -1.61 | -2.69 | 43,821,022 |
19/09/01 | 54.91 | 59.93 | 54.64 | 59.90 | +4.14 | +7.42 | 40,290,838 |
19/08/01 | 60.00 | 60.61 | 54.78 | 55.76 | -7.71 | -12 | 52,808,149 |
19/07/01 | 67.17 | 67.18 | 63.02 | 63.47 | -2.27 | -3.45 | 36,270,980 |
19/06/01 | 63.46 | 67.45 | 63.00 | 65.74 | +2.88 | +4.58 | 24,383,851 |
19/05/01 | 64.83 | 66.16 | 62.53 | 62.86 | -2.03 | -3.13 | 31,184,017 |
19/04/01 | 64.74 | 66.86 | 63.80 | 64.89 | +0.94 | +1.47 | 22,779,343 |
19/03/01 | 63.62 | 66.23 | 61.42 | 63.95 | +0.34 | +0.53 | 31,438,307 |
19/02/01 | 63.21 | 65.43 | 62.92 | 63.61 | +0.81 | +1.29 | 38,692,360 |
19/01/01 | 59.35 | 63.49 | 59.12 | 62.80 | +2.86 | +4.77 | 38,956,066 |
18/12/01 | 63.73 | 64.06 | 56.26 | 59.94 | -2.09 | -3.37 | 56,364,406 |
18/11/01 | 65.76 | 66.68 | 60.29 | 62.03 | -3.68 | -5.60 | 49,133,019 |
18/10/01 | 71.42 | 71.90 | 62.74 | 65.71 | -5.22 | -7.36 | 42,455,423 |
18/09/01 | 67.71 | 72.06 | 64.42 | 70.93 | +3.55 | +5.27 | 33,819,122 |
18/08/01 | 70.19 | 70.23 | 63.45 | 67.38 | -3.66 | -5.15 | 40,612,436 |
18/07/01 | 71.60 | 75.28 | 69.67 | 71.04 | -1.61 | -2.22 | 35,572,802 |
18/06/01 | 72.78 | 74.13 | 69.89 | 72.65 | +0.32 | +0.44 | 33,165,909 |
18/05/01 | 72.25 | 76.99 | 69.89 | 72.33 | -0.09 | -0.12 | 33,593,766 |
18/04/01 | 65.29 | 74.01 | 63.91 | 72.42 | +6.89 | +10.5 | 41,075,373 |
18/03/01 | 64.12 | 66.66 | 62.45 | 65.53 | +1.35 | +2.10 | 39,361,395 |
18/02/01 | 70.52 | 71.00 | 61.92 | 64.18 | -7.75 | -11 | 43,977,468 |
18/01/01 | 68.65 | 74.60 | 68.49 | 71.93 | +3.64 | +5.33 | 29,982,584 |