ストックスクリーナーアプリを入手
43.98
0.53%
0.23
アフターアワーズ：
43.98
Acnb Corp (ACNB) 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 |
|---|---|---|---|---|---|
| 2025-10-06 | $43.98 | $43.66 | $0.32 | 14,356.0 | +0.53% |
| 2025-10-03 | $44.04 | $43.39 | $0.65 | 11,656.0 | +1.37% |
| 2025-10-02 | $43.50 | $42.98 | $0.52 | 20,204.0 | -0.80% |
| 2025-10-01 | $43.82 | $43.51 | $0.31 | 18,613.0 | -1.20% |
| 2025-09-30 | $44.24 | $43.50 | $0.74 | 15,240.0 | +0.78% |
| 2025-09-29 | $44.73 | $43.50 | $1.23 | 14,430.0 | -2.17% |
| 2025-09-26 | $44.78 | $44.59 | $0.19 | 11,204.0 | +0.31% |
| 2025-09-25 | $44.78 | $44.00 | $0.78 | 19,246.0 | +0.00% |
| 2025-09-24 | $44.76 | $44.45 | $0.3075 | 11,701.0 | +0.38% |
| 2025-09-23 | $44.74 | $44.14 | $0.60 | 12,833.0 | -0.54% |
| 2025-09-22 | $44.86 | $44.23 | $0.6277 | 16,772.0 | -1.24% |
| 2025-09-19 | $45.99 | $44.56 | $1.43 | 65,378.0 | -1.87% |
| 2025-09-18 | $46.30 | $44.90 | $1.40 | 22,382.0 | +2.02% |
| 2025-09-17 | $46.13 | $44.88 | $1.25 | 24,976.0 | +2.13% |
| 2025-09-16 | $45.11 | $44.12 | $0.99 | 13,891.0 | -1.34% |
| 2025-09-15 | $46.00 | $44.70 | $1.30 | 12,214.0 | -0.40% |
| 2025-09-12 | $45.30 | $44.67 | $0.63 | 12,428.0 | -0.53% |
| 2025-09-11 | $45.47 | $44.67 | $0.80 | 12,560.0 | +0.71% |
| 2025-09-10 | $45.01 | $44.20 | $0.81 | 11,385.0 | +0.81% |
| 2025-09-09 | $44.73 | $44.49 | $0.24 | 10,420.0 | -1.48% |
| 2025-09-08 | $45.18 | $44.72 | $0.46 | 11,074.0 | +0.60% |
Acnb Corp (ACNB) 株の年ごとの株価履歴
この詳細な分析では、Acnb Corp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ACNB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、Acnb Corp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Acnb Corp (ACNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $44.04 | $42.98 | $1.06 | 79,185.0 | -0.14% |
| 2025-09 | $46.30 | $43.50 | $2.80 | 398,611.0 | -2.82% |
| 2025-08 | $46.84 | $40.80 | $6.04 | 418,028.0 | +7.65% |
| 2025-07 | $45.09 | $41.81 | $3.28 | 456,211.0 | -1.73% |
| 2025-06 | $43.61 | $40.15 | $3.46 | 765,073.0 | +3.06% |
| 2025-05 | $44.39 | $40.99 | $3.40 | 412,409.0 | -0.81% |
| 2025-04 | $42.59 | $35.70 | $6.89 | 765,968.0 | +1.82% |
| 2025-03 | $44.42 | $38.50 | $5.92 | 951,178.0 | +0.46% |
| 2025-02 | $42.32 | $39.83 | $2.49 | 594,194.0 | -0.32% |
| 2025-01 | $42.72 | $35.89 | $6.83 | 623,957.0 | +3.19% |
2024年のAcnb Corp (ACNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $47.49 | $38.26 | $9.23 | 324,417.0 | -16.45% |
| 2024-11 | $50.72 | $41.03 | $9.69 | 393,986.0 | +11.57% |
| 2024-10 | $44.50 | $40.73 | $3.77 | 277,752.0 | -3.82% |
| 2024-09 | $44.25 | $39.15 | $5.10 | 374,512.0 | +3.93% |
| 2024-08 | $43.50 | $35.37 | $8.13 | 311,289.0 | +1.30% |
| 2024-07 | $42.95 | $32.51 | $10.44 | 474,811.0 | +14.36% |
| 2024-06 | $36.40 | $30.24 | $6.16 | 247,126.0 | +14.89% |
| 2024-05 | $34.94 | $30.93 | $4.01 | 254,727.0 | -2.98% |
| 2024-04 | $36.81 | $30.83 | $5.97 | 223,143.0 | -13.46% |
| 2024-03 | $37.98 | $34.00 | $3.98 | 246,432.0 | +6.70% |
| 2024-02 | $39.70 | $34.50 | $5.20 | 330,613.0 | -9.71% |
| 2024-01 | $47.00 | $38.91 | $8.09 | 542,948.0 | -12.80% |
2023年のAcnb Corp (ACNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $48.55 | $39.33 | $9.22 | 463,136.0 | +14.53% |
| 2023-11 | $39.86 | $34.00 | $5.86 | 262,975.0 | +13.57% |
| 2023-10 | $34.60 | $31.32 | $3.29 | 195,662.0 | +8.86% |
| 2023-09 | $34.09 | $31.04 | $3.05 | 272,391.0 | -0.69% |
| 2023-08 | $35.89 | $31.82 | $4.07 | 375,251.0 | -8.27% |
| 2023-07 | $34.75 | $31.00 | $3.75 | 288,740.0 | +4.61% |
| 2023-06 | $36.95 | $28.97 | $7.98 | 352,856.0 | +12.63% |
| 2023-05 | $31.34 | $27.00 | $4.34 | 191,344.0 | -2.90% |
| 2023-04 | $32.55 | $29.74 | $2.81 | 125,224.0 | -6.82% |
| 2023-03 | $37.06 | $31.11 | $5.95 | 372,147.0 | -12.12% |
| 2023-02 | $40.50 | $37.04 | $3.46 | 151,983.0 | -5.87% |
| 2023-01 | $39.96 | $36.10 | $3.86 | 130,906.0 | -1.16% |
0.46%
0.42%
大文字化:
|
ボリューム (24 時間):