ストックスクリーナーアプリを入手
179.92
0.84%
1.49
プレマーケット:
180.03
0.11
+0.06%
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $181.0 | $178.6 | $2.40 | 934,731.0 | +0.84% |
| 2024-11-01 | $183.5 | $178.0 | $5.52 | 1,909,663.0 | -2.68% |
| 2024-10-31 | $184.2 | $178.7 | $5.47 | 2,490,521.0 | +8.54% |
| 2024-10-30 | $169.0 | $166.7 | $2.31 | 1,477,896.0 | +0.85% |
| 2024-10-29 | $168.3 | $165.7 | $2.57 | 878,692.0 | -0.33% |
| 2024-10-28 | $169.0 | $167.8 | $1.26 | 733,869.0 | +0.65% |
| 2024-10-25 | $168.2 | $166.5 | $1.69 | 579,025.0 | +0.23% |
| 2024-10-24 | $167.6 | $165.4 | $2.17 | 1,070,777.0 | -0.05% |
| 2024-10-23 | $168.6 | $165.9 | $2.75 | 744,969.0 | -1.02% |
| 2024-10-22 | $168.9 | $167.1 | $1.78 | 646,785.0 | -0.58% |
| 2024-10-21 | $170.6 | $168.8 | $1.88 | 830,797.0 | -0.02% |
| 2024-10-18 | $170.7 | $168.8 | $1.93 | 691,899.0 | -0.17% |
| 2024-10-17 | $170.9 | $168.6 | $2.29 | 1,210,715.0 | -0.02% |
| 2024-10-16 | $170.4 | $168.8 | $1.58 | 1,490,458.0 | +0.19% |
| 2024-10-15 | $173.1 | $169.0 | $4.08 | 1,140,659.0 | -1.28% |
| 2024-10-14 | $171.7 | $170.2 | $1.50 | 1,806,833.0 | +0.69% |
| 2024-10-11 | $171.6 | $169.0 | $2.54 | 1,110,529.0 | +0.88% |
| 2024-10-10 | $169.2 | $166.9 | $2.20 | 768,993.0 | +0.05% |
| 2024-10-09 | $169.1 | $167.3 | $1.78 | 858,571.0 | +1.14% |
| 2024-10-08 | $167.8 | $166.3 | $1.51 | 1,090,193.0 | +0.23% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $183.5 | $178.0 | $5.52 | 3,779,125.0 | -1.87% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $145.8 | $135.5 | $10.25 | 17,896,252.0 | -1.90% |
| 2022-11 | $143.1 | $128.6 | $14.50 | 21,753,786.0 | +9.84% |
| 2022-10 | $130.8 | $111.0 | $19.81 | 25,789,502.0 | +14.33% |
| 2022-09 | $127.4 | $110.9 | $16.50 | 21,744,181.0 | -5.62% |
| 2022-08 | $131.9 | $119.9 | $12.03 | 20,986,890.0 | -2.70% |
| 2022-07 | $123.8 | $107.0 | $16.78 | 16,766,253.0 | +12.39% |
| 2022-06 | $123.7 | $106.2 | $17.50 | 22,884,992.0 | -9.53% |
| 2022-05 | $127.4 | $114.4 | $13.01 | 26,500,144.0 | -3.79% |
| 2022-04 | $134.8 | $124.2 | $10.65 | 21,157,315.0 | -5.20% |
| 2022-03 | $136.7 | $125.9 | $10.85 | 23,901,057.0 | +2.61% |
| 2022-02 | $143.5 | $121.8 | $21.68 | 20,883,770.0 | -5.10% |
| 2022-01 | $147.5 | $129.9 | $17.58 | 19,224,301.0 | -6.98% |
0.00%
0.88%
大文字化:
|
ボリューム (24 時間):