ストックスクリーナーアプリを入手
308.89
0.13%
-2.68
Argan Inc (AGX) 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 |
|---|---|---|---|---|---|
| 2025-11-03 | $309.2 | $302.0 | $7.20 | 17,244.0 | +0.51% |
| 2025-10-31 | $316.4 | $299.5 | $16.94 | 407,978.0 | +2.64% |
| 2025-10-30 | $298.8 | $280.6 | $18.11 | 362,629.0 | +2.09% |
| 2025-10-29 | $301.0 | $291.3 | $9.69 | 400,712.0 | -0.08% |
| 2025-10-28 | $296.8 | $286.5 | $10.33 | 207,127.0 | -0.86% |
| 2025-10-27 | $302.2 | $292.5 | $9.72 | 222,421.0 | -0.53% |
| 2025-10-24 | $300.9 | $283.3 | $17.65 | 329,838.0 | +7.40% |
| 2025-10-23 | $278.0 | $267.6 | $10.43 | 225,577.0 | +3.18% |
| 2025-10-22 | $283.0 | $257.6 | $25.41 | 568,203.0 | -4.76% |
| 2025-10-21 | $287.1 | $271.0 | $16.10 | 436,876.0 | -3.19% |
| 2025-10-20 | $300.5 | $288.0 | $12.50 | 261,415.0 | +2.23% |
| 2025-10-17 | $299.3 | $278.2 | $21.13 | 404,313.0 | -4.20% |
| 2025-10-16 | $320.0 | $295.2 | $24.79 | 390,360.0 | -5.16% |
| 2025-10-15 | $313.5 | $303.0 | $10.52 | 432,672.0 | +3.92% |
| 2025-10-14 | $301.3 | $283.3 | $18.02 | 462,878.0 | +2.04% |
| 2025-10-13 | $295.0 | $271.4 | $23.64 | 467,774.0 | +15.06% |
| 2025-10-10 | $279.7 | $255.6 | $24.09 | 349,277.0 | -5.16% |
| 2025-10-09 | $281.4 | $267.5 | $13.85 | 339,013.0 | -4.11% |
| 2025-10-08 | $282.2 | $269.2 | $12.96 | 271,083.0 | +4.89% |
| 2025-10-07 | $269.0 | $259.4 | $9.58 | 174,130.0 | +1.90% |
| 2025-10-06 | $272.5 | $262.0 | $10.48 | 233,669.0 | +0.48% |
Argan Inc (AGX) 株の年ごとの株価履歴
この詳細な分析では、Argan 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AGX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、Argan 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Argan Inc (AGX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $309.2 | $302.0 | $7.20 | 17,244.0 | +0.51% |
| 2025-10 | $320.0 | $255.6 | $64.40 | 7,843,067.0 | +13.39% |
| 2025-09 | $279.0 | $197.0 | $82.00 | 9,215,166.0 | +18.33% |
| 2025-08 | $245.2 | $203.6 | $41.63 | 6,632,142.0 | -6.84% |
| 2025-07 | $253.8 | $196.9 | $56.89 | 9,382,047.0 | +11.11% |
| 2025-06 | $246.6 | $193.8 | $52.78 | 10,962,696.0 | +4.84% |
| 2025-05 | $214.7 | $155.7 | $59.10 | 7,543,564.0 | +37.33% |
| 2025-04 | $154.1 | $111.2 | $42.94 | 8,513,151.0 | +16.74% |
| 2025-03 | $150.8 | $101.0 | $49.82 | 7,810,889.0 | +0.61% |
| 2025-02 | $168.3 | $119.2 | $49.06 | 7,396,175.0 | -4.70% |
| 2025-01 | $191.5 | $126.7 | $64.76 | 10,384,492.0 | -0.18% |
2024年のArgan Inc (AGX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $163.1 | $133.0 | $30.10 | 5,917,644.0 | -10.91% |
| 2024-11 | $165.3 | $127.0 | $38.37 | 5,635,094.0 | +18.10% |
| 2024-10 | $138.0 | $98.76 | $39.24 | 7,382,693.0 | +30.18% |
| 2024-09 | $103.0 | $69.81 | $33.19 | 6,129,452.0 | +27.89% |
| 2024-08 | $79.53 | $63.53 | $16.00 | 3,025,453.0 | +0.48% |
| 2024-07 | $81.05 | $67.80 | $13.25 | 4,143,518.0 | +7.89% |
| 2024-06 | $78.95 | $66.84 | $12.11 | 4,734,264.0 | +3.58% |
| 2024-05 | $70.97 | $60.03 | $10.94 | 2,242,432.0 | +17.21% |
| 2024-04 | $62.69 | $48.85 | $13.84 | 2,459,931.0 | +19.23% |
| 2024-03 | $51.97 | $46.15 | $5.82 | 1,137,138.0 | +7.85% |
| 2024-02 | $47.62 | $44.34 | $3.27 | 937,667.0 | +5.71% |
| 2024-01 | $47.62 | $43.44 | $4.18 | 1,540,013.0 | -5.26% |
2023年のArgan Inc (AGX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $48.51 | $39.74 | $8.77 | 2,645,862.0 | +0.32% |
| 2023-11 | $47.05 | $43.66 | $3.39 | 1,560,384.0 | +1.97% |
| 2023-10 | $47.80 | $43.54 | $4.26 | 1,956,172.0 | +0.48% |
| 2023-09 | $46.80 | $40.64 | $6.16 | 1,578,970.0 | +7.16% |
| 2023-08 | $42.74 | $37.95 | $4.79 | 879,518.0 | +11.67% |
| 2023-07 | $40.99 | $37.37 | $3.62 | 1,306,316.0 | -3.48% |
| 2023-06 | $45.27 | $38.01 | $7.26 | 1,991,219.0 | -2.57% |
| 2023-05 | $43.16 | $39.58 | $3.58 | 1,278,621.0 | +0.55% |
| 2023-04 | $41.41 | $38.03 | $3.38 | 1,331,898.0 | -0.59% |
| 2023-03 | $43.50 | $38.50 | $5.00 | 1,831,320.0 | +4.14% |
| 2023-02 | $41.31 | $38.59 | $2.73 | 1,070,255.0 | -0.33% |
| 2023-01 | $39.51 | $36.11 | $3.40 | 1,248,958.0 | +5.72% |
0.17%
0.32%
大文字化:
|
ボリューム (24 時間):