ストックスクリーナーアプリを入手
191.57
0.88%
1.67
アフターアワーズ：
191.97
0.40
+0.21%
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 |
|---|---|---|---|---|---|
| 2025-11-19 | $192.4 | $188.5 | $3.97 | 1,402,979.0 | +0.88% |
| 2025-11-18 | $191.5 | $188.8 | $2.66 | 1,618,159.0 | -0.67% |
| 2025-11-17 | $195.7 | $190.7 | $4.97 | 1,655,888.0 | -1.12% |
| 2025-11-14 | $194.8 | $192.2 | $2.61 | 1,721,607.0 | -0.41% |
| 2025-11-13 | $197.3 | $193.5 | $3.81 | 1,524,699.0 | -1.34% |
| 2025-11-12 | $200.7 | $196.6 | $4.08 | 1,297,175.0 | -0.43% |
| 2025-11-11 | $198.2 | $194.4 | $3.70 | 1,078,866.0 | -0.19% |
| 2025-11-10 | $198.6 | $195.0 | $3.60 | 1,306,747.0 | +0.88% |
| 2025-11-07 | $197.0 | $194.0 | $3.03 | 1,417,025.0 | -0.49% |
| 2025-11-06 | $198.7 | $195.8 | $2.92 | 1,084,506.0 | -0.41% |
| 2025-11-05 | $199.8 | $197.0 | $2.80 | 1,146,494.0 | +0.00% |
| 2025-11-04 | $198.5 | $196.4 | $2.06 | 939,404.0 | -0.33% |
| 2025-11-03 | $202.4 | $197.1 | $5.37 | 1,551,593.0 | -1.68% |
| 2025-10-31 | $204.2 | $197.8 | $6.38 | 2,816,266.0 | +1.91% |
| 2025-10-30 | $200.4 | $192.3 | $8.15 | 3,522,080.0 | +7.67% |
| 2025-10-29 | $187.1 | $182.9 | $4.27 | 2,137,414.0 | -0.49% |
| 2025-10-28 | $187.0 | $184.1 | $2.94 | 1,595,317.0 | -0.88% |
| 2025-10-27 | $188.5 | $185.8 | $2.64 | 1,106,642.0 | -0.21% |
| 2025-10-24 | $189.9 | $186.4 | $3.57 | 1,386,411.0 | -1.09% |
| 2025-10-23 | $189.8 | $185.3 | $4.45 | 1,066,747.0 | +2.30% |
| 2025-10-22 | $189.3 | $184.9 | $4.37 | 780,979.0 | -1.78% |
| 2025-10-21 | $189.3 | $186.7 | $2.68 | 690,568.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $202.4 | $188.5 | $13.96 | 19,148,121.0 | -5.21% |
| 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% |
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% |
1.77%
1.28%
大文字化:
|
ボリューム (24 時間):