ストックスクリーナーアプリを入手
70.46
1.09%
0.58
Arcbest Corp (ARCB) 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 |
|---|---|---|---|---|---|
| 2025-10-13 | $72.55 | $70.43 | $2.12 | 39,523.0 | +1.19% |
| 2025-10-10 | $76.10 | $69.81 | $6.29 | 384,555.0 | -5.75% |
| 2025-10-09 | $77.49 | $73.85 | $3.64 | 286,917.0 | -2.52% |
| 2025-10-08 | $76.49 | $72.11 | $4.38 | 440,144.0 | +5.49% |
| 2025-10-07 | $74.68 | $71.67 | $3.01 | 306,141.0 | -1.90% |
| 2025-10-06 | $75.03 | $70.23 | $4.80 | 381,495.0 | +2.11% |
| 2025-10-03 | $73.80 | $70.12 | $3.68 | 579,718.0 | +3.52% |
| 2025-10-02 | $70.00 | $68.25 | $1.75 | 328,154.0 | +0.94% |
| 2025-10-01 | $69.56 | $67.86 | $1.70 | 390,828.0 | -1.42% |
| 2025-09-30 | $69.87 | $67.25 | $2.62 | 340,537.0 | +0.66% |
| 2025-09-29 | $70.46 | $67.13 | $3.33 | 474,836.0 | +1.39% |
| 2025-09-26 | $70.65 | $66.88 | $3.77 | 353,708.0 | -0.88% |
| 2025-09-25 | $69.25 | $67.65 | $1.60 | 218,743.0 | -0.45% |
| 2025-09-24 | $70.37 | $68.84 | $1.52 | 272,406.0 | -0.52% |
| 2025-09-23 | $71.00 | $68.86 | $2.14 | 266,900.0 | +1.71% |
| 2025-09-22 | $69.82 | $67.99 | $1.83 | 310,379.0 | -1.79% |
| 2025-09-19 | $71.86 | $69.24 | $2.62 | 647,714.0 | -2.16% |
| 2025-09-18 | $71.92 | $69.92 | $2.00 | 347,616.0 | +1.87% |
| 2025-09-17 | $74.83 | $69.96 | $4.87 | 460,447.0 | -4.34% |
| 2025-09-16 | $73.81 | $71.61 | $2.20 | 246,461.0 | +2.61% |
| 2025-09-15 | $71.68 | $69.60 | $2.08 | 252,426.0 | +1.48% |
Arcbest Corp (ARCB) 株の年ごとの株価履歴
この詳細な分析では、Arcbest Corp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ARCB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、Arcbest Corp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Arcbest Corp (ARCB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $77.49 | $67.86 | $9.63 | 3,137,475.0 | +1.20% |
| 2025-09 | $78.26 | $66.88 | $11.38 | 6,561,847.0 | -5.27% |
| 2025-08 | $78.11 | $67.90 | $10.21 | 5,952,929.0 | +0.86% |
| 2025-07 | $87.68 | $68.42 | $19.26 | 9,562,374.0 | -5.04% |
| 2025-06 | $77.89 | $60.87 | $17.02 | 7,804,021.0 | +22.84% |
| 2025-05 | $72.24 | $57.28 | $14.96 | 8,035,295.0 | +7.13% |
| 2025-04 | $73.13 | $55.19 | $17.94 | 10,862,523.0 | -17.09% |
| 2025-03 | $80.22 | $68.83 | $11.39 | 6,385,699.0 | -10.40% |
| 2025-02 | $99.99 | $78.27 | $21.72 | 6,735,326.0 | -17.61% |
| 2025-01 | $103.6 | $91.24 | $12.39 | 5,002,464.0 | +2.45% |
2024年のArcbest Corp (ARCB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $115.8 | $91.01 | $24.75 | 4,835,300.0 | -19.26% |
| 2024-11 | $123.3 | $98.31 | $24.94 | 6,045,732.0 | +10.65% |
| 2024-10 | $109.5 | $98.83 | $10.71 | 4,908,590.0 | -3.94% |
| 2024-09 | $116.1 | $94.77 | $21.33 | 5,977,773.0 | +2.02% |
| 2024-08 | $129.8 | $98.94 | $30.89 | 4,855,337.0 | -15.67% |
| 2024-07 | $129.8 | $101.8 | $28.02 | 5,145,483.0 | +17.72% |
| 2024-06 | $114.7 | $100.4 | $14.28 | 5,701,012.0 | +1.48% |
| 2024-05 | $122.0 | $101.5 | $20.47 | 6,267,237.0 | -4.86% |
| 2024-04 | $153.6 | $108.3 | $45.27 | 8,370,039.0 | -22.17% |
| 2024-03 | $149.9 | $124.8 | $25.11 | 6,805,246.0 | -0.25% |
| 2024-02 | $146.2 | $115.2 | $30.99 | 6,543,832.0 | +19.92% |
| 2024-01 | $124.8 | $113.1 | $11.69 | 3,855,398.0 | -0.90% |
2023年のArcbest Corp (ARCB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $125.5 | $105.4 | $20.11 | 7,359,291.0 | +0.86% |
| 2023-11 | $124.2 | $108.6 | $15.58 | 5,926,931.0 | +9.47% |
| 2023-10 | $112.1 | $86.93 | $25.15 | 7,289,791.0 | +7.11% |
| 2023-09 | $112.4 | $96.48 | $15.91 | 10,959,752.0 | -3.73% |
| 2023-08 | $119.4 | $100.9 | $18.51 | 8,605,097.0 | -9.22% |
| 2023-07 | $122.9 | $92.89 | $29.97 | 9,052,374.0 | +17.73% |
| 2023-06 | $99.55 | $82.18 | $17.37 | 7,844,377.0 | +17.93% |
| 2023-05 | $92.85 | $83.38 | $9.47 | 4,610,167.0 | -11.25% |
| 2023-04 | $97.15 | $84.08 | $13.07 | 4,837,113.0 | +2.14% |
| 2023-03 | $104.9 | $86.36 | $18.50 | 6,201,432.0 | -3.93% |
| 2023-02 | $103.6 | $78.37 | $25.20 | 6,679,472.0 | +15.28% |
| 2023-01 | $85.16 | $68.23 | $16.93 | 3,881,524.0 | +19.15% |
0.83%
0.29%
大文字化:
|
ボリューム (24 時間):