ストックスクリーナーアプリを入手
189.93
1.09%
-2.10
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $191.9 | $189.8 | $2.14 | 813,015.0 | -1.09% |
| 2025-09-11 | $192.3 | $187.6 | $4.74 | 1,119,243.0 | +2.47% |
| 2025-09-10 | $189.2 | $186.2 | $2.97 | 879,940.0 | -0.04% |
| 2025-09-09 | $188.7 | $185.8 | $2.86 | 934,296.0 | -0.63% |
| 2025-09-08 | $188.8 | $186.0 | $2.76 | 1,635,534.0 | +0.65% |
| 2025-09-05 | $189.3 | $185.7 | $3.57 | 1,064,108.0 | -0.22% |
| 2025-09-04 | $187.9 | $183.6 | $4.27 | 1,105,498.0 | +1.91% |
| 2025-09-03 | $184.7 | $182.3 | $2.48 | 892,033.0 | -0.25% |
| 2025-09-02 | $184.8 | $182.5 | $2.32 | 947,780.0 | +0.01% |
| 2025-08-29 | $187.5 | $184.5 | $3.06 | 809,490.0 | -1.03% |
| 2025-08-28 | $187.9 | $186.3 | $1.63 | 846,208.0 | +0.10% |
| 2025-08-27 | $187.6 | $185.7 | $1.90 | 1,061,581.0 | -0.12% |
| 2025-08-26 | $186.8 | $184.5 | $2.35 | 1,916,144.0 | +0.65% |
| 2025-08-25 | $187.8 | $184.8 | $3.00 | 962,264.0 | -0.74% |
| 2025-08-22 | $188.0 | $183.9 | $4.14 | 968,606.0 | +1.91% |
| 2025-08-21 | $184.3 | $181.7 | $2.54 | 1,030,121.0 | +0.05% |
| 2025-08-20 | $185.6 | $183.1 | $2.49 | 873,870.0 | -1.00% |
| 2025-08-19 | $185.4 | $183.0 | $2.41 | 1,073,182.0 | +1.41% |
| 2025-08-18 | $183.1 | $181.1 | $1.94 | 1,756,933.0 | +0.69% |
| 2025-08-15 | $185.6 | $181.2 | $4.44 | 1,556,593.0 | -1.85% |
| 2025-08-14 | $186.8 | $184.0 | $2.82 | 845,519.0 | -1.14% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $192.3 | $182.3 | $10.07 | 10,204,462.0 | +2.78% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $165.5 | $154.7 | $10.83 | 17,591,298.0 | +6.22% |
| 2023-11 | $156.4 | $140.9 | $15.54 | 22,112,723.0 | +10.27% |
| 2023-10 | $152.7 | $136.9 | $15.81 | 20,124,239.0 | -4.73% |
| 2023-09 | $160.9 | $147.6 | $13.36 | 22,318,746.0 | -7.37% |
| 2023-08 | $164.7 | $152.5 | $12.23 | 17,218,920.0 | +0.57% |
| 2023-07 | $161.3 | $155.8 | $5.54 | 17,959,792.0 | -2.03% |
| 2023-06 | $162.7 | $144.7 | $18.02 | 20,231,315.0 | +11.59% |
| 2023-05 | $149.5 | $137.7 | $11.74 | 21,353,930.0 | +5.18% |
| 2023-04 | $145.4 | $133.1 | $12.31 | 19,925,285.0 | -5.09% |
| 2023-03 | $145.5 | $131.5 | $13.99 | 23,889,271.0 | +2.66% |
| 2023-02 | $148.1 | $140.1 | $8.00 | 20,852,922.0 | -2.32% |
| 2023-01 | $147.0 | $137.5 | $9.54 | 18,953,654.0 | +3.72% |
1.60%
大文字化:
|
ボリューム (24 時間):