ストックスクリーナーアプリを入手
4.62
3.95%
-0.19
Arko Corp (ARKO) 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 |
|---|---|---|---|---|---|
| 2025-09-25 | $4.78 | $4.56 | $0.22 | 290,799.0 | -3.95% |
| 2025-09-24 | $4.98 | $4.79 | $0.195 | 377,843.0 | -0.82% |
| 2025-09-23 | $5.04 | $4.77 | $0.27 | 629,137.0 | +2.97% |
| 2025-09-22 | $4.80 | $4.67 | $0.13 | 886,366.0 | -2.48% |
| 2025-09-19 | $5.05 | $4.78 | $0.28 | 1,531,167.0 | -3.78% |
| 2025-09-18 | $5.05 | $4.99 | $0.06 | 349,195.0 | +0.60% |
| 2025-09-17 | $5.25 | $4.96 | $0.28 | 549,403.0 | -1.77% |
| 2025-09-16 | $5.13 | $5.03 | $0.105 | 507,623.0 | -0.20% |
| 2025-09-15 | $5.20 | $5.02 | $0.175 | 633,401.0 | +1.19% |
| 2025-09-12 | $5.24 | $5.00 | $0.245 | 450,978.0 | -3.08% |
| 2025-09-11 | $5.21 | $5.00 | $0.21 | 479,819.0 | +4.01% |
| 2025-09-10 | $5.02 | $4.92 | $0.095 | 528,570.0 | -0.20% |
| 2025-09-09 | $5.05 | $4.87 | $0.18 | 678,977.0 | -0.99% |
| 2025-09-08 | $5.13 | $4.99 | $0.14 | 515,102.0 | +1.81% |
| 2025-09-05 | $5.04 | $4.88 | $0.16 | 506,758.0 | +1.64% |
| 2025-09-04 | $4.95 | $4.81 | $0.1426 | 303,661.0 | +0.41% |
| 2025-09-03 | $5.08 | $4.79 | $0.2899 | 332,411.0 | -3.76% |
| 2025-09-02 | $5.08 | $4.93 | $0.1597 | 845,751.0 | +1.00% |
| 2025-08-29 | $5.06 | $4.95 | $0.11 | 393,806.0 | +0.40% |
| 2025-08-28 | $5.14 | $4.91 | $0.2349 | 333,555.0 | -1.39% |
| 2025-08-27 | $5.09 | $4.95 | $0.14 | 367,777.0 | +0.60% |
Arko Corp (ARKO) 株の年ごとの株価履歴
この詳細な分析では、Arko 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ARKO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、Arko 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Arko Corp (ARKO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $5.25 | $4.56 | $0.685 | 10,687,760.0 | -7.60% |
| 2025-08 | $5.24 | $3.88 | $1.36 | 10,890,077.0 | +19.90% |
| 2025-07 | $4.73 | $4.11 | $0.62 | 7,094,653.0 | -1.42% |
| 2025-06 | $4.80 | $4.09 | $0.71 | 12,584,404.0 | -1.17% |
| 2025-05 | $5.42 | $3.99 | $1.43 | 11,672,401.0 | +6.34% |
| 2025-04 | $4.50 | $3.51 | $0.99 | 12,205,969.0 | +1.90% |
| 2025-03 | $4.58 | $3.75 | $0.83 | 18,173,595.0 | -12.42% |
| 2025-02 | $7.84 | $4.26 | $3.58 | 17,519,692.0 | -36.21% |
| 2025-01 | $7.33 | $6.12 | $1.21 | 5,937,910.0 | +7.28% |
2024年のArko Corp (ARKO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $7.46 | $6.46 | $1.00 | 6,133,879.0 | -6.70% |
| 2024-11 | $7.34 | $6.40 | $0.94 | 5,821,740.0 | +7.67% |
| 2024-10 | $7.23 | $6.64 | $0.59 | 5,296,837.0 | -5.27% |
| 2024-09 | $7.38 | $5.74 | $1.64 | 7,168,507.0 | +12.14% |
| 2024-08 | $6.99 | $5.65 | $1.34 | 7,518,881.0 | -4.43% |
| 2024-07 | $6.74 | $5.34 | $1.40 | 7,602,661.0 | +4.47% |
| 2024-06 | $6.45 | $5.88 | $0.57 | 9,284,114.0 | +4.50% |
| 2024-05 | $6.08 | $4.09 | $1.99 | 10,774,659.0 | +39.53% |
| 2024-04 | $5.79 | $4.16 | $1.63 | 8,761,806.0 | -24.56% |
| 2024-03 | $6.63 | $5.31 | $1.33 | 8,834,047.0 | -12.71% |
| 2024-02 | $8.39 | $6.26 | $2.13 | 5,137,221.0 | -16.28% |
| 2024-01 | $8.42 | $7.61 | $0.81 | 4,070,988.0 | -5.45% |
2023年のArko Corp (ARKO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.30 | $7.46 | $0.8343 | 5,427,414.0 | +10.29% |
| 2023-11 | $8.15 | $7.03 | $1.12 | 5,508,664.0 | -0.93% |
| 2023-10 | $7.95 | $6.99 | $0.955 | 5,089,377.0 | +5.59% |
| 2023-09 | $7.75 | $7.01 | $0.74 | 10,738,582.0 | -5.05% |
| 2023-08 | $8.42 | $7.28 | $1.14 | 5,434,781.0 | -9.71% |
| 2023-07 | $8.55 | $7.83 | $0.72 | 4,175,003.0 | +4.91% |
| 2023-06 | $8.17 | $7.09 | $1.08 | 5,236,515.0 | +9.66% |
| 2023-05 | $8.44 | $6.70 | $1.74 | 6,139,686.0 | -13.28% |
| 2023-04 | $9.04 | $8.14 | $0.90 | 2,729,990.0 | -1.53% |
| 2023-03 | $9.10 | $7.91 | $1.19 | 5,567,205.0 | +5.86% |
| 2023-02 | $8.45 | $7.83 | $0.615 | 3,732,675.0 | -4.41% |
| 2023-01 | $9.10 | $7.82 | $1.28 | 4,341,256.0 | -3.12% |
3.71%
0.03%
大文字化:
|
ボリューム (24 時間):