ストックスクリーナーアプリを入手
89.15
2.19%
-2.00
Arcosa Inc (ACA) 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 |
|---|---|---|---|---|---|
| 2025-10-10 | $91.79 | $89.03 | $2.76 | 187,280.0 | -2.19% |
| 2025-10-09 | $93.22 | $90.44 | $2.78 | 135,855.0 | -1.83% |
| 2025-10-08 | $93.38 | $90.83 | $2.55 | 216,184.0 | +2.19% |
| 2025-10-07 | $92.33 | $90.21 | $2.12 | 336,685.0 | -0.55% |
| 2025-10-06 | $93.41 | $90.83 | $2.58 | 168,222.0 | -1.06% |
| 2025-10-03 | $93.72 | $92.02 | $1.70 | 229,679.0 | -0.16% |
| 2025-10-02 | $93.01 | $91.70 | $1.31 | 189,586.0 | -0.19% |
| 2025-10-01 | $93.71 | $92.04 | $1.67 | 165,918.0 | -1.11% |
| 2025-09-30 | $94.00 | $92.34 | $1.66 | 178,186.0 | +1.58% |
| 2025-09-29 | $93.23 | $91.27 | $1.96 | 203,455.0 | -0.40% |
| 2025-09-26 | $93.06 | $91.12 | $1.94 | 196,405.0 | +1.10% |
| 2025-09-25 | $93.49 | $91.06 | $2.42 | 194,007.0 | -2.46% |
| 2025-09-24 | $96.52 | $93.89 | $2.63 | 218,263.0 | -2.02% |
| 2025-09-23 | $97.23 | $95.31 | $1.92 | 216,997.0 | +0.22% |
| 2025-09-22 | $96.38 | $94.61 | $1.77 | 232,257.0 | -0.08% |
| 2025-09-19 | $97.25 | $95.36 | $1.89 | 580,301.0 | -1.24% |
| 2025-09-18 | $97.56 | $93.97 | $3.59 | 251,450.0 | +3.56% |
| 2025-09-17 | $97.21 | $93.34 | $3.87 | 196,731.0 | -0.52% |
| 2025-09-16 | $95.16 | $93.32 | $1.84 | 163,372.0 | -0.98% |
| 2025-09-15 | $95.95 | $94.43 | $1.52 | 132,818.0 | -0.20% |
| 2025-09-12 | $97.82 | $95.19 | $2.63 | 164,255.0 | -3.02% |
| 2025-09-11 | $98.21 | $96.31 | $1.90 | 235,941.0 | +1.99% |
Arcosa Inc (ACA) 株の年ごとの株価履歴
この詳細な分析では、Arcosa 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ACA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、Arcosa 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。
2025年のArcosa Inc (ACA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $93.72 | $89.03 | $4.69 | 1,816,689.0 | -4.87% |
| 2025-09 | $99.16 | $91.06 | $8.09 | 4,473,262.0 | -5.30% |
| 2025-08 | $100.5 | $81.91 | $18.56 | 6,542,677.0 | +15.22% |
| 2025-07 | $92.65 | $84.84 | $7.81 | 5,717,243.0 | -0.96% |
| 2025-06 | $90.73 | $84.14 | $6.59 | 5,417,958.0 | +0.51% |
| 2025-05 | $91.43 | $80.67 | $10.76 | 5,256,375.0 | +7.74% |
| 2025-04 | $81.59 | $68.11 | $13.48 | 6,640,328.0 | +3.83% |
| 2025-03 | $84.02 | $75.78 | $8.24 | 7,722,437.0 | -8.06% |
| 2025-02 | $103.8 | $78.86 | $24.98 | 4,870,858.0 | -17.20% |
| 2025-01 | $102.8 | $90.99 | $11.84 | 4,568,070.0 | +4.71% |
2024年のArcosa Inc (ACA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $111.2 | $96.39 | $14.80 | 4,419,543.0 | -10.47% |
| 2024-11 | $113.4 | $93.08 | $20.35 | 5,295,933.0 | +16.02% |
| 2024-10 | $97.65 | $90.45 | $7.20 | 4,198,365.0 | -1.18% |
| 2024-09 | $96.47 | $80.49 | $15.98 | 5,189,680.0 | +3.57% |
| 2024-08 | $94.14 | $72.75 | $21.39 | 6,771,178.0 | -1.53% |
| 2024-07 | $95.50 | $80.27 | $15.23 | 4,620,287.0 | +11.39% |
| 2024-06 | $88.81 | $82.17 | $6.64 | 3,710,990.0 | -5.12% |
| 2024-05 | $89.44 | $75.54 | $13.90 | 5,083,641.0 | +15.64% |
| 2024-04 | $85.81 | $75.06 | $10.75 | 5,146,319.0 | -11.46% |
| 2024-03 | $86.83 | $80.14 | $6.69 | 3,781,786.0 | +3.45% |
| 2024-02 | $89.07 | $78.65 | $10.42 | 4,401,198.0 | +6.03% |
| 2024-01 | $82.82 | $76.33 | $6.49 | 4,223,076.0 | -5.28% |
2023年のArcosa Inc (ACA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $84.21 | $74.02 | $10.19 | 4,522,298.0 | +11.37% |
| 2023-11 | $74.86 | $61.98 | $12.88 | 5,831,157.0 | +7.43% |
| 2023-10 | $72.78 | $66.24 | $6.54 | 4,137,159.0 | -3.94% |
| 2023-09 | $79.38 | $71.77 | $7.61 | 4,140,805.0 | -8.08% |
| 2023-08 | $79.36 | $74.63 | $4.73 | 4,576,823.0 | +1.35% |
| 2023-07 | $78.25 | $73.88 | $4.37 | 4,888,183.0 | +1.86% |
| 2023-06 | $76.69 | $65.36 | $11.33 | 6,781,938.0 | +15.40% |
| 2023-05 | $71.00 | $65.13 | $5.87 | 4,357,519.0 | -2.78% |
| 2023-04 | $68.55 | $57.56 | $10.99 | 3,218,043.0 | +7.02% |
| 2023-03 | $63.19 | $55.47 | $7.72 | 8,700,493.0 | +4.14% |
| 2023-02 | $64.48 | $56.35 | $8.13 | 3,708,003.0 | +2.24% |
| 2023-01 | $59.46 | $52.04 | $7.42 | 3,976,989.0 | +9.07% |
0.61%
大文字化:
|
ボリューム (24 時間):