ストックスクリーナーアプリを入手
254.96
0.76%
2.08
Ametek Inc (AME) 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 |
|---|---|---|---|---|---|
| 2026-08-11 | $257.9 | $252.7 | $5.18 | 401,743.0 | +0.77% |
| 2026-08-10 | $256.9 | $252.3 | $4.55 | 999,062.0 | -0.31% |
| 2026-08-07 | $254.8 | $251.5 | $3.32 | 978,647.0 | +0.91% |
| 2026-08-06 | $257.4 | $250.0 | $7.38 | 1,078,503.0 | -1.33% |
| 2026-08-05 | $257.9 | $252.8 | $5.14 | 1,272,375.0 | +0.28% |
| 2026-08-04 | $257.4 | $244.0 | $13.38 | 2,617,119.0 | +4.22% |
| 2026-08-03 | $244.7 | $240.2 | $4.50 | 1,676,107.0 | +0.86% |
| 2026-07-31 | $245.0 | $240.6 | $4.36 | 729,719.0 | +0.70% |
| 2026-07-30 | $240.4 | $236.0 | $4.49 | 1,071,007.0 | +2.02% |
| 2026-07-29 | $240.8 | $234.0 | $6.81 | 1,518,623.0 | -2.56% |
| 2026-07-28 | $244.2 | $239.9 | $4.23 | 1,351,031.0 | -0.70% |
| 2026-07-27 | $244.0 | $238.1 | $5.87 | 1,016,873.0 | +0.48% |
| 2026-07-24 | $243.7 | $240.5 | $3.12 | 1,091,413.0 | +0.34% |
| 2026-07-23 | $241.8 | $236.0 | $5.76 | 1,049,066.0 | +1.71% |
| 2026-07-22 | $239.8 | $236.7 | $3.04 | 855,098.0 | -0.28% |
| 2026-07-21 | $239.4 | $234.0 | $5.45 | 1,215,751.0 | +1.08% |
| 2026-07-20 | $239.0 | $233.4 | $5.51 | 1,177,858.0 | -0.76% |
| 2026-07-17 | $238.0 | $229.9 | $8.10 | 1,162,676.0 | -0.13% |
| 2026-07-16 | $237.7 | $230.3 | $7.31 | 1,160,997.0 | +1.62% |
| 2026-07-15 | $235.3 | $231.0 | $4.26 | 842,536.0 | -0.19% |
| 2026-07-14 | $236.1 | $232.0 | $4.16 | 616,695.0 | +0.80% |
Ametek Inc (AME) 株の年ごとの株価履歴
この詳細な分析では、Ametek 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AME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、Ametek 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。
2026年のAmetek Inc (AME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $257.9 | $240.2 | $17.73 | 9,023,556.0 | +5.43% |
| 2026-07 | $245.0 | $226.5 | $18.46 | 22,110,082.0 | -0.11% |
| 2026-06 | $244.7 | $220.1 | $24.62 | 26,224,283.0 | +7.12% |
| 2026-05 | $243.2 | $220.0 | $23.18 | 25,100,769.0 | -4.10% |
| 2026-04 | $242.0 | $212.5 | $29.53 | 24,010,760.0 | +9.86% |
| 2026-03 | $242.1 | $207.3 | $34.73 | 33,448,453.0 | -10.39% |
| 2026-02 | $239.9 | $222.5 | $17.47 | 27,154,172.0 | +6.80% |
| 2026-01 | $227.8 | $205.1 | $22.69 | 25,070,577.0 | +9.09% |
2025年のAmetek Inc (AME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $210.1 | $195.3 | $14.84 | 28,749,403.0 | +4.62% |
| 2025-11 | $202.4 | $188.5 | $13.96 | 27,540,844.0 | -2.09% |
| 2025-10 | $204.2 | $179.2 | $24.91 | 31,038,265.0 | +7.51% |
| 2025-09 | $192.3 | $182.3 | $10.07 | 24,347,061.0 | +1.73% |
| 2025-08 | $190.0 | $179.9 | $10.10 | 25,364,640.0 | -0.03% |
| 2025-07 | $189.2 | $174.4 | $14.77 | 30,850,130.0 | +2.15% |
| 2025-06 | $181.7 | $174.5 | $7.26 | 27,398,155.0 | +1.24% |
| 2025-05 | $182.9 | $163.2 | $19.68 | 26,241,513.0 | +5.40% |
| 2025-04 | $173.1 | $145.0 | $28.06 | 34,028,384.0 | -1.49% |
| 2025-03 | $191.8 | $166.9 | $24.88 | 25,434,379.0 | -9.06% |
| 2025-02 | $190.2 | $175.6 | $14.62 | 25,516,809.0 | +2.57% |
| 2025-01 | $191.2 | $174.1 | $17.07 | 23,936,496.0 | +2.39% |
2024年のAmetek Inc (AME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $196.4 | $179.3 | $17.14 | 18,656,646.0 | -7.02% |
| 2024-11 | $198.3 | $178.0 | $20.37 | 24,303,740.0 | +6.02% |
| 2024-10 | $184.2 | $165.4 | $18.78 | 28,374,375.0 | +6.77% |
| 2024-09 | $173.9 | $162.2 | $11.62 | 21,220,053.0 | +0.39% |
| 2024-08 | $171.4 | $149.0 | $22.34 | 33,689,171.0 | -1.40% |
| 2024-07 | $177.4 | $163.9 | $13.48 | 21,031,865.0 | +4.06% |
| 2024-06 | $176.1 | $164.5 | $11.55 | 23,203,545.0 | -1.69% |
| 2024-05 | $176.2 | $162.0 | $14.26 | 28,786,292.0 | -2.91% |
| 2024-04 | $183.0 | $174.4 | $8.62 | 17,579,296.0 | -4.51% |
| 2024-03 | $186.3 | $178.4 | $7.91 | 17,010,737.0 | +1.51% |
| 2024-02 | $180.7 | $162.4 | $18.38 | 24,100,359.0 | +11.19% |
| 2024-01 | $166.7 | $159.3 | $7.37 | 17,811,728.0 | -1.72% |
2.79%
1.86%
大文字化:
|
ボリューム (24 時間):