ストックスクリーナーアプリを入手
5.30
0.00%
0.00
プレマーケット:
5.31
0.010
+0.19%
Angi Inc (ANGI) 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 |
|---|---|---|---|---|---|
| 2026-09-18 | $5.33 | $5.11 | $0.215 | 1,375,952.0 | +0.00% |
| 2026-09-17 | $5.33 | $5.13 | $0.205 | 605,101.0 | +0.19% |
| 2026-09-16 | $5.36 | $4.92 | $0.44 | 1,052,374.0 | +6.01% |
| 2026-09-15 | $5.11 | $4.89 | $0.22 | 581,255.0 | +0.60% |
| 2026-09-14 | $4.98 | $4.68 | $0.30 | 723,507.0 | +5.08% |
| 2026-09-11 | $4.73 | $4.50 | $0.2265 | 644,988.0 | +1.51% |
| 2026-09-10 | $4.71 | $4.55 | $0.155 | 724,447.0 | -1.48% |
| 2026-09-09 | $4.78 | $4.52 | $0.255 | 993,242.0 | +0.43% |
| 2026-09-08 | $4.91 | $4.60 | $0.31 | 833,548.0 | -4.08% |
| 2026-09-04 | $4.92 | $4.64 | $0.28 | 1,200,106.0 | +0.82% |
| 2026-09-03 | $5.27 | $4.85 | $0.42 | 1,040,160.0 | -2.02% |
| 2026-09-02 | $5.09 | $4.64 | $0.45 | 1,213,208.0 | +6.32% |
| 2026-09-01 | $4.68 | $4.51 | $0.17 | 728,978.0 | +0.32% |
| 2026-08-31 | $4.99 | $4.62 | $0.37 | 759,773.0 | -7.74% |
| 2026-08-28 | $5.11 | $4.67 | $0.44 | 827,204.0 | +7.92% |
| 2026-08-27 | $4.85 | $4.54 | $0.3131 | 677,231.0 | -3.71% |
| 2026-08-26 | $4.96 | $4.82 | $0.1462 | 463,879.0 | -1.62% |
| 2026-08-25 | $5.09 | $4.90 | $0.1889 | 462,210.0 | -0.20% |
| 2026-08-24 | $5.06 | $4.80 | $0.26 | 598,769.0 | +0.41% |
Angi Inc (ANGI) 株の年ごとの株価履歴
この詳細な分析では、Angi 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ANGI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、Angi 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Angi Inc (ANGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $5.36 | $4.50 | $0.8565 | 13,092,818.0 | +13.98% |
| 2026-08 | $6.27 | $4.26 | $2.01 | 18,320,235.0 | -17.99% |
| 2026-07 | $6.53 | $5.30 | $1.23 | 12,017,432.0 | -4.71% |
| 2026-06 | $6.62 | $4.71 | $1.91 | 24,172,056.0 | +1.54% |
| 2026-05 | $7.73 | $4.53 | $3.20 | 38,321,616.0 | -20.16% |
| 2026-04 | $7.86 | $6.58 | $1.28 | 14,642,483.0 | +7.15% |
| 2026-03 | $9.42 | $6.43 | $2.99 | 32,064,700.0 | -11.95% |
| 2026-02 | $13.09 | $7.63 | $5.46 | 25,050,265.0 | -40.06% |
| 2026-01 | $14.58 | $12.17 | $2.41 | 16,430,040.0 | +0.39% |
2025年のAngi Inc (ANGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $14.37 | $11.20 | $3.17 | 21,770,111.0 | +13.84% |
| 2025-11 | $13.28 | $10.25 | $3.03 | 25,068,663.0 | -13.94% |
| 2025-10 | $16.49 | $12.95 | $3.54 | 16,418,513.0 | -18.39% |
| 2025-09 | $18.70 | $15.92 | $2.78 | 17,767,776.0 | -8.24% |
| 2025-08 | $19.42 | $15.35 | $4.07 | 16,274,471.0 | +9.25% |
| 2025-07 | $17.19 | $15.14 | $2.05 | 14,783,564.0 | +6.29% |
| 2025-06 | $17.16 | $14.87 | $2.29 | 26,020,196.0 | -2.49% |
| 2025-05 | $17.09 | $10.88 | $6.21 | 30,243,325.0 | +36.56% |
| 2025-04 | $15.83 | $11.00 | $4.83 | 36,755,515.0 | -25.63% |
| 2025-03 | $17.80 | $15.10 | $2.70 | 4,597,697.9 | -8.27% |
| 2025-02 | $20.70 | $15.90 | $4.80 | 2,781,869.9 | -6.67% |
| 2025-01 | $20.10 | $14.90 | $5.20 | 1,957,606.7 | +8.43% |
2024年のAngi Inc (ANGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $20.70 | $15.70 | $5.00 | 2,332,657.2 | -13.44% |
| 2024-11 | $27.10 | $16.50 | $10.60 | 2,415,919.5 | -21.85% |
| 2024-10 | $25.90 | $23.40 | $2.50 | 775,862.8 | -7.75% |
| 2024-09 | $29.15 | $23.80 | $5.35 | 1,030,409.6 | -4.44% |
| 2024-08 | $27.50 | $18.00 | $9.50 | 1,710,427.9 | +16.38% |
| 2024-07 | $24.65 | $18.20 | $6.45 | 1,221,040.5 | +20.83% |
| 2024-06 | $22.95 | $17.85 | $5.10 | 1,255,993.2 | -4.95% |
| 2024-05 | $27.10 | $20.10 | $7.00 | 2,114,785.5 | -4.27% |
| 2024-04 | $26.60 | $19.60 | $7.00 | 2,214,950.8 | -19.47% |
| 2024-03 | $29.40 | $24.60 | $4.80 | 1,239,907.6 | -8.71% |
| 2024-02 | $30.95 | $23.30 | $7.65 | 1,490,629.8 | +21.10% |
| 2024-01 | $25.20 | $21.05 | $4.15 | 1,767,783.7 | -4.82% |
1.30%
1.58%
大文字化:
|
ボリューム (24 時間):