ストックスクリーナーアプリを入手
255.37
4.39%
-11.73
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $265.1 | $254.2 | $10.91 | 6,040,976.0 | -4.39% |
| 2025-07-31 | $273.9 | $266.1 | $7.75 | 4,786,956.0 | -2.52% |
| 2025-07-30 | $278.7 | $272.4 | $6.30 | 4,269,793.0 | -1.76% |
| 2025-07-29 | $279.0 | $276.5 | $2.42 | 3,491,970.0 | +0.67% |
| 2025-07-28 | $281.0 | $275.7 | $5.28 | 3,688,147.0 | -2.16% |
| 2025-07-25 | $284.3 | $280.6 | $3.74 | 2,628,096.0 | +0.51% |
| 2025-07-24 | $284.4 | $279.3 | $5.12 | 3,950,160.0 | -1.51% |
| 2025-07-23 | $288.9 | $285.8 | $3.14 | 1,372,851.0 | -0.32% |
| 2025-07-22 | $287.1 | $281.8 | $5.27 | 3,613,558.0 | +1.60% |
| 2025-07-21 | $284.6 | $282.2 | $2.42 | 2,954,338.0 | +0.00% |
| 2025-07-18 | $283.8 | $280.6 | $3.18 | 4,206,877.0 | -0.09% |
| 2025-07-17 | $283.1 | $278.2 | $4.88 | 3,510,703.0 | +1.08% |
| 2025-07-16 | $280.3 | $276.0 | $4.24 | 3,175,258.0 | +1.30% |
| 2025-07-15 | $281.1 | $276.0 | $5.15 | 3,967,241.0 | -1.40% |
| 2025-07-14 | $280.9 | $276.9 | $3.99 | 4,280,341.0 | -0.38% |
| 2025-07-11 | $287.7 | $280.4 | $7.31 | 5,059,646.0 | -2.53% |
| 2025-07-10 | $292.6 | $285.8 | $6.81 | 5,194,271.0 | -3.04% |
| 2025-07-09 | $304.2 | $294.8 | $9.40 | 3,177,137.0 | -1.95% |
| 2025-07-08 | $307.8 | $300.5 | $7.26 | 2,889,753.0 | +0.93% |
| 2025-07-07 | $304.8 | $299.3 | $5.50 | 2,744,281.0 | -1.39% |
| 2025-07-03 | $305.3 | $302.3 | $3.01 | 1,616,134.0 | +0.82% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-08 | $265.1 | $254.2 | $10.91 | 6,040,976.0 | +0.00% |
| 2025-07 | $307.8 | $254.2 | $53.57 | 82,932,186.0 | -14.56% |
| 2025-06 | $321.8 | $273.2 | $48.58 | 72,524,246.0 | -5.66% |
| 2025-05 | $325.7 | $298.5 | $27.21 | 60,868,045.0 | +5.91% |
| 2025-04 | $318.0 | $275.0 | $42.99 | 76,982,225.0 | -4.13% |
| 2025-03 | $352.0 | $291.5 | $60.48 | 83,241,144.0 | -10.46% |
| 2025-02 | $398.4 | $342.4 | $55.94 | 49,657,701.0 | -9.47% |
| 2025-01 | $387.0 | $344.4 | $42.63 | 49,132,530.0 | +9.43% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $376.9 | $346.6 | $30.29 | 46,348,799.0 | -2.73% |
| 2024-11 | $372.0 | $341.6 | $30.42 | 43,422,982.0 | +5.09% |
| 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% |
1.22%
大文字化:
|
ボリューム (24 時間):