12.74
price down icon0.62%   -0.1192
 
loading

Ascent Industries Co (ACNT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-13 $12.99 $12.75 $0.2404 15,734.0 -0.86%
2025-08-12 $13.13 $12.82 $0.31 36,876.0 -0.62%
2025-08-11 $13.22 $12.89 $0.33 43,235.0 -1.30%
2025-08-08 $13.26 $12.94 $0.319 32,474.0 +1.16%
2025-08-07 $13.11 $12.75 $0.36 37,133.0 -0.84%
2025-08-06 $13.10 $12.90 $0.2034 30,183.0 +0.46%
2025-08-05 $13.04 $12.82 $0.2185 51,007.0 +0.70%
2025-08-04 $12.96 $12.39 $0.5669 50,085.0 +2.05%
2025-08-01 $12.81 $12.53 $0.2837 35,068.0 -1.33%
2025-07-31 $12.84 $12.62 $0.22 24,842.0 -0.62%
2025-07-30 $13.12 $12.82 $0.30 35,918.0 -0.46%
2025-07-29 $13.08 $12.92 $0.16 36,521.0 -0.15%
2025-07-28 $13.05 $12.78 $0.275 45,723.0 +0.23%
2025-07-25 $13.09 $12.79 $0.305 49,782.0 -0.99%
2025-07-24 $13.16 $12.97 $0.185 26,472.0 -0.23%
2025-07-23 $13.12 $13.05 $0.07 26,401.0 +1.23%
2025-07-22 $12.99 $12.70 $0.295 29,752.0 +0.62%
2025-07-21 $12.98 $12.85 $0.13 58,025.0 +0.23%
2025-07-18 $13.00 $12.79 $0.2093 27,535.0 -0.62%
2025-07-17 $12.96 $12.79 $0.1682 26,728.0 +0.15%
2025-07-16 $12.96 $12.75 $0.205 30,834.0 +0.23%
2025-07-15 $13.02 $12.81 $0.205 28,843.0 -1.23%

Ascent Industries Co (ACNT) 株の年ごとの株価履歴

この詳細な分析では、Ascent Industries Co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ACNT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、Ascent Industries Co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Ascent Industries Co (ACNT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $13.26 $12.39 $0.8659 331,795.0 -0.62%
2025-07 $13.16 $12.52 $0.6383 871,401.0 +1.74%
2025-06 $13.70 $12.01 $1.69 2,775,252.0 -2.40%
2025-05 $13.33 $11.46 $1.87 2,289,916.0 -2.12%
2025-04 $13.27 $12.20 $1.07 1,317,149.0 +4.27%
2025-03 $13.13 $11.05 $2.08 865,965.0 +13.24%
2025-02 $11.68 $10.96 $0.72 339,410.0 -0.97%
2025-01 $11.70 $10.76 $0.94 544,048.0 +0.98%

2024年のAscent Industries Co (ACNT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $12.38 $10.84 $1.54 860,518.0 +3.78%
2024-11 $11.00 $9.17 $1.83 793,080.0 +14.35%
2024-10 $9.86 $9.00 $0.86 651,405.0 -2.27%
2024-09 $10.19 $8.16 $2.03 2,148,089.0 -5.92%
2024-08 $10.70 $9.53 $1.17 274,137.0 +2.28%
2024-07 $10.48 $8.81 $1.67 192,941.0 +3.28%
2024-06 $10.54 $9.59 $0.95 121,323.0 -5.52%
2024-05 $10.60 $9.65 $0.948 338,476.0 +0.93%
2024-04 $10.92 $9.59 $1.33 120,708.0 +0.44%
2024-03 $11.19 $10.01 $1.18 114,463.0 -4.86%
2024-02 $11.00 $9.45 $1.55 124,629.0 +6.99%
2024-01 $10.88 $8.99 $1.89 188,944.0 +4.71%

2023年のAscent Industries Co (ACNT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $9.90 $7.20 $2.70 447,007.0 +16.73%
2023-11 $8.62 $7.64 $0.9799 133,864.0 -1.92%
2023-10 $8.86 $7.32 $1.54 155,111.0 -5.86%
2023-09 $9.71 $7.69 $2.02 116,778.0 -0.67%
2023-08 $9.64 $8.72 $0.92 158,933.0 -2.19%
2023-07 $9.16 $8.31 $0.8455 178,501.0 +0.44%
2023-06 $10.72 $8.64 $2.08 166,204.0 -4.32%
2023-05 $9.99 $8.60 $1.39 176,864.0 +0.11%
2023-04 $9.97 $8.70 $1.27 130,606.0 +3.72%
2023-03 $9.38 $8.30 $1.08 102,357.0 +0.00%
steel GGB
$3.04
price up icon 0.83%
steel SIM
$27.96
price down icon 0.37%
steel CLF
$10.46
price up icon 5.50%
steel CMC
$57.91
price up icon 4.49%
steel TX
$32.50
price up icon 0.49%
steel RS
$291.31
price up icon 1.62%
大文字化:     |  ボリューム (24 時間):