ストックスクリーナーアプリを入手
343.90
0.51%
-1.77
プレマーケット:
344.50
0.60
+0.17%
Accenture Plc (ACN) 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 |
|---|---|---|---|---|---|
| 2024-11-04 | $346.7 | $341.6 | $5.10 | 1,843,945.0 | -0.51% |
| 2024-11-01 | $347.9 | $344.8 | $3.12 | 1,861,490.0 | +0.25% |
| 2024-10-31 | $347.9 | $342.6 | $5.24 | 2,945,501.0 | -0.50% |
| 2024-10-30 | $358.8 | $345.3 | $13.49 | 3,811,704.0 | -4.54% |
| 2024-10-29 | $365.1 | $359.1 | $6.03 | 1,962,050.0 | +0.48% |
| 2024-10-28 | $367.0 | $360.4 | $6.60 | 2,114,418.0 | +0.14% |
| 2024-10-25 | $365.4 | $359.6 | $5.85 | 1,779,325.0 | -0.94% |
| 2024-10-24 | $373.4 | $363.8 | $9.69 | 2,228,812.0 | -1.73% |
| 2024-10-23 | $372.5 | $368.2 | $4.25 | 2,143,150.0 | -0.31% |
| 2024-10-22 | $374.9 | $371.1 | $3.73 | 1,567,837.0 | -1.13% |
| 2024-10-21 | $377.3 | $374.2 | $3.13 | 1,756,134.0 | -0.22% |
| 2024-10-18 | $377.3 | $373.6 | $3.68 | 1,834,910.0 | +0.46% |
| 2024-10-17 | $375.5 | $371.8 | $3.73 | 1,874,654.0 | +0.78% |
| 2024-10-16 | $372.9 | $364.9 | $7.99 | 2,056,257.0 | +0.98% |
| 2024-10-15 | $371.0 | $365.4 | $5.57 | 2,919,604.0 | +1.11% |
| 2024-10-14 | $365.6 | $361.2 | $4.46 | 2,051,472.0 | +1.07% |
| 2024-10-11 | $363.4 | $360.1 | $3.34 | 1,200,535.0 | -0.09% |
| 2024-10-10 | $364.5 | $358.9 | $5.56 | 2,037,236.0 | -1.10% |
| 2024-10-09 | $366.5 | $360.8 | $5.69 | 1,824,997.0 | +1.30% |
| 2024-10-08 | $360.6 | $357.5 | $3.13 | 1,589,125.0 | +1.00% |
Accenture Plc (ACN) 株の年ごとの株価履歴
この詳細な分析では、Accenture Plc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ACN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、Accenture Plc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Accenture Plc (ACN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $347.9 | $341.6 | $6.37 | 5,549,380.0 | -0.27% |
| 2024-10 | $377.3 | $342.6 | $34.72 | 48,770,667.0 | -2.45% |
| 2024-09 | $364.0 | $331.9 | $32.12 | 48,258,906.0 | +3.37% |
| 2024-08 | $343.9 | $310.2 | $33.64 | 41,583,511.0 | +3.43% |
| 2024-07 | $336.2 | $290.5 | $45.72 | 63,396,284.0 | +8.97% |
| 2024-06 | $317.7 | $280.3 | $37.39 | 86,152,226.0 | +7.48% |
| 2024-05 | $313.4 | $278.7 | $34.71 | 64,120,676.0 | -6.19% |
| 2024-04 | $345.0 | $299.7 | $45.32 | 65,001,791.0 | -13.18% |
| 2024-03 | $387.5 | $329.7 | $57.82 | 59,076,914.0 | -7.52% |
| 2024-02 | $380.4 | $359.0 | $21.43 | 38,214,087.0 | +3.00% |
| 2024-01 | $375.7 | $335.0 | $40.73 | 43,227,496.0 | +3.70% |
2023年のAccenture Plc (ACN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $355.4 | $332.0 | $23.36 | 43,408,561.0 | +5.33% |
| 2023-11 | $335.8 | $298.2 | $37.63 | 37,420,768.0 | +12.13% |
| 2023-10 | $315.4 | $288.5 | $26.97 | 41,260,365.0 | -3.26% |
| 2023-09 | $330.4 | $294.5 | $35.94 | 43,340,479.0 | -5.15% |
| 2023-08 | $326.2 | $301.3 | $24.92 | 35,411,948.0 | +2.35% |
| 2023-07 | $324.2 | $304.1 | $20.07 | 36,688,213.0 | +2.52% |
| 2023-06 | $327.9 | $296.0 | $31.93 | 61,521,854.0 | +0.87% |
| 2023-05 | $318.9 | $261.7 | $57.23 | 56,454,667.0 | +9.14% |
| 2023-04 | $288.6 | $270.2 | $18.45 | 43,326,842.0 | -1.93% |
| 2023-03 | $286.0 | $242.8 | $43.16 | 69,748,037.0 | +7.63% |
| 2023-02 | $295.8 | $262.7 | $33.04 | 35,008,008.0 | -4.84% |
| 2023-01 | $288.0 | $261.4 | $26.60 | 45,060,343.0 | +4.58% |
2022年のAccenture Plc (ACN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $305.1 | $253.5 | $51.63 | 50,442,560.0 | -11.33% |
| 2022-11 | $301.0 | $256.0 | $44.95 | 39,798,012.0 | +6.00% |
| 2022-10 | $288.2 | $242.9 | $45.27 | 46,316,631.0 | +10.34% |
| 2022-09 | $296.8 | $254.3 | $42.54 | 50,951,947.0 | -10.80% |
| 2022-08 | $322.9 | $287.4 | $35.45 | 36,916,478.0 | -5.81% |
| 2022-07 | $307.8 | $261.8 | $45.99 | 36,157,039.0 | +10.30% |
| 2022-06 | $312.3 | $269.1 | $43.23 | 49,489,269.0 | -6.97% |
| 2022-05 | $315.9 | $268.2 | $47.71 | 50,166,454.0 | -0.63% |
| 2022-04 | $345.3 | $299.8 | $45.50 | 45,052,230.0 | -10.93% |
| 2022-03 | $344.5 | $297.4 | $47.10 | 62,911,751.0 | +6.71% |
| 2022-02 | $360.1 | $300.7 | $59.39 | 48,249,456.0 | -10.62% |
| 2022-01 | $415.5 | $319.1 | $96.43 | 62,954,291.0 | -14.71% |
0.93%
0.67%
大文字化:
|
ボリューム (24 時間):