ストックスクリーナーアプリを入手
226.66
0.16%
-0.1601
Assurant Inc (AIZ) 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 |
|---|---|---|---|---|---|
| 2025-11-24 | $226.8 | $224.7 | $2.16 | 96,311.0 | -0.14% |
| 2025-11-21 | $229.9 | $226.2 | $3.66 | 293,157.0 | +0.34% |
| 2025-11-20 | $230.0 | $224.3 | $5.71 | 258,234.0 | +0.64% |
| 2025-11-19 | $226.3 | $223.2 | $3.10 | 182,512.0 | -0.59% |
| 2025-11-18 | $227.3 | $224.3 | $2.96 | 207,023.0 | +0.50% |
| 2025-11-17 | $228.9 | $223.8 | $5.11 | 257,270.0 | -1.64% |
| 2025-11-14 | $232.0 | $227.3 | $4.68 | 362,803.0 | +0.68% |
| 2025-11-13 | $228.6 | $226.3 | $2.30 | 228,435.0 | +0.25% |
| 2025-11-12 | $228.4 | $225.0 | $3.39 | 258,200.0 | +0.43% |
| 2025-11-11 | $228.2 | $224.3 | $3.88 | 216,701.0 | -0.26% |
| 2025-11-10 | $228.1 | $221.0 | $7.17 | 307,008.0 | +0.80% |
| 2025-11-07 | $225.8 | $216.2 | $9.68 | 449,997.0 | +3.46% |
| 2025-11-06 | $220.2 | $216.3 | $3.93 | 292,064.0 | -0.69% |
| 2025-11-05 | $225.0 | $217.9 | $7.13 | 419,514.0 | +1.73% |
| 2025-11-04 | $215.3 | $211.9 | $3.31 | 369,041.0 | +1.17% |
| 2025-11-03 | $212.6 | $207.8 | $4.78 | 297,378.0 | +0.18% |
| 2025-10-31 | $213.4 | $209.7 | $3.75 | 728,878.0 | -0.33% |
| 2025-10-30 | $213.0 | $208.6 | $4.42 | 319,032.0 | +2.08% |
| 2025-10-29 | $209.3 | $206.0 | $3.25 | 268,137.0 | +0.11% |
| 2025-10-28 | $211.7 | $207.8 | $3.94 | 213,755.0 | -2.03% |
| 2025-10-27 | $213.4 | $210.0 | $3.38 | 246,633.0 | +0.16% |
Assurant Inc (AIZ) 株の年ごとの株価履歴
この詳細な分析では、Assurant 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AIZ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、Assurant 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Assurant Inc (AIZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $232.0 | $207.8 | $24.25 | 4,495,648.0 | +6.99% |
| 2025-10 | $223.7 | $206.0 | $17.62 | 6,529,396.0 | -2.25% |
| 2025-09 | $218.7 | $205.0 | $13.69 | 7,386,969.0 | +0.46% |
| 2025-08 | $220.5 | $185.0 | $35.50 | 9,873,634.0 | +15.11% |
| 2025-07 | $200.1 | $183.4 | $16.72 | 8,016,457.0 | -5.16% |
| 2025-06 | $206.7 | $193.9 | $12.80 | 8,742,908.0 | -2.70% |
| 2025-05 | $205.8 | $190.0 | $15.81 | 16,768,995.0 | +5.31% |
| 2025-04 | $212.1 | $175.0 | $37.11 | 10,038,345.0 | -8.11% |
| 2025-03 | $217.9 | $199.3 | $18.59 | 8,478,059.0 | +0.89% |
| 2025-02 | $218.6 | $198.8 | $19.75 | 8,805,896.0 | -3.39% |
| 2025-01 | $221.4 | $197.3 | $24.11 | 6,935,384.0 | +0.92% |
2024年のAssurant Inc (AIZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $229.2 | $207.4 | $21.85 | 5,969,006.0 | -6.53% |
| 2024-11 | $230.6 | $189.4 | $41.15 | 8,543,110.0 | +18.47% |
| 2024-10 | $200.6 | $186.2 | $14.39 | 6,421,769.0 | -3.60% |
| 2024-09 | $201.6 | $186.6 | $14.91 | 6,523,237.0 | +1.28% |
| 2024-08 | $197.3 | $164.6 | $32.63 | 7,563,887.0 | +12.28% |
| 2024-07 | $176.7 | $160.1 | $16.56 | 6,961,087.0 | +5.18% |
| 2024-06 | $175.3 | $164.0 | $11.31 | 5,613,658.0 | -4.16% |
| 2024-05 | $183.8 | $166.2 | $17.51 | 8,057,374.0 | -0.53% |
| 2024-04 | $189.0 | $169.8 | $19.20 | 6,460,541.0 | -7.35% |
| 2024-03 | $189.5 | $176.5 | $13.02 | 6,762,884.0 | +3.74% |
| 2024-02 | $183.1 | $163.7 | $19.42 | 8,274,958.0 | +8.04% |
| 2024-01 | $173.6 | $162.6 | $11.03 | 7,240,807.0 | -0.32% |
2023年のAssurant Inc (AIZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $172.9 | $161.4 | $11.54 | 8,207,129.0 | +0.28% |
| 2023-11 | $169.0 | $157.9 | $11.04 | 10,091,344.0 | +12.84% |
| 2023-10 | $153.9 | $141.8 | $12.07 | 6,777,873.0 | +3.71% |
| 2023-09 | $148.5 | $136.9 | $11.66 | 6,862,889.0 | +3.05% |
| 2023-08 | $145.2 | $133.3 | $11.84 | 7,550,100.0 | +3.58% |
| 2023-07 | $138.3 | $122.4 | $15.84 | 6,655,974.0 | +6.99% |
| 2023-06 | $131.9 | $119.7 | $12.20 | 9,308,440.0 | +4.78% |
| 2023-05 | $134.8 | $118.5 | $16.37 | 8,761,148.0 | -2.55% |
| 2023-04 | $124.1 | $115.4 | $8.65 | 7,426,120.0 | +2.55% |
| 2023-03 | $127.4 | $104.5 | $22.95 | 11,480,609.0 | -5.75% |
| 2023-02 | $136.2 | $126.0 | $10.16 | 7,890,308.0 | -3.92% |
| 2023-01 | $132.8 | $124.1 | $8.71 | 7,576,763.0 | +6.02% |
0.18%
0.14%
大文字化:
|
ボリューム (24 時間):