ストックスクリーナーアプリを入手
4.30
1.55%
0.06
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 |
|---|---|---|---|---|---|
| 2026-09-22 | $4.36 | $4.25 | $0.11 | 310,879.0 | +1.65% |
| 2026-09-21 | $4.29 | $4.21 | $0.09 | 708,051.0 | +0.47% |
| 2026-09-18 | $4.34 | $4.21 | $0.135 | 3,131,970.0 | -2.76% |
| 2026-09-17 | $4.42 | $4.32 | $0.105 | 780,894.0 | -0.23% |
| 2026-09-16 | $4.48 | $4.30 | $0.175 | 724,312.0 | -1.58% |
| 2026-09-15 | $4.57 | $4.37 | $0.195 | 678,857.0 | -3.28% |
| 2026-09-14 | $4.61 | $4.46 | $0.15 | 770,655.0 | +1.11% |
| 2026-09-11 | $4.57 | $4.45 | $0.12 | 975,689.0 | +1.12% |
| 2026-09-10 | $4.47 | $4.30 | $0.17 | 1,067,374.0 | +0.68% |
| 2026-09-09 | $4.74 | $4.40 | $0.335 | 1,296,907.0 | -5.63% |
| 2026-09-08 | $4.89 | $4.66 | $0.235 | 912,001.0 | -3.78% |
| 2026-09-04 | $4.96 | $4.75 | $0.205 | 750,581.0 | +1.24% |
| 2026-09-03 | $4.84 | $4.63 | $0.215 | 859,547.0 | +1.90% |
| 2026-09-02 | $4.78 | $4.50 | $0.278 | 899,303.0 | +5.33% |
| 2026-09-01 | $4.67 | $4.45 | $0.225 | 1,393,814.0 | -1.32% |
| 2026-08-31 | $4.58 | $4.30 | $0.28 | 1,322,362.0 | +4.35% |
| 2026-08-28 | $4.46 | $4.34 | $0.12 | 820,320.0 | -2.02% |
| 2026-08-27 | $4.63 | $4.45 | $0.18 | 760,398.0 | -4.50% |
| 2026-08-26 | $4.79 | $4.61 | $0.185 | 813,955.0 | +0.00% |
| 2026-08-25 | $4.83 | $4.66 | $0.17 | 605,744.0 | -1.06% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $4.96 | $4.21 | $0.75 | 15,260,834.0 | -5.48% |
| 2026-08 | $8.18 | $4.30 | $3.88 | 25,949,356.0 | -42.93% |
| 2026-07 | $8.24 | $7.62 | $0.62 | 12,691,842.0 | -0.50% |
| 2026-06 | $8.76 | $7.32 | $1.44 | 21,088,302.0 | +3.48% |
| 2026-05 | $7.95 | $6.38 | $1.57 | 18,959,898.0 | +17.58% |
| 2026-04 | $7.08 | $5.36 | $1.71 | 20,129,938.0 | +18.71% |
| 2026-03 | $6.46 | $4.91 | $1.55 | 21,531,386.0 | -13.53% |
| 2026-02 | $6.71 | $5.30 | $1.41 | 10,231,145.0 | +21.09% |
| 2026-01 | $5.32 | $4.32 | $1.00 | 8,191,777.0 | +16.96% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.34 | $4.52 | $0.825 | 8,179,086.0 | -3.99% |
| 2025-11 | $4.80 | $3.95 | $0.855 | 10,216,404.0 | +8.06% |
| 2025-10 | $4.69 | $3.71 | $0.9758 | 9,485,380.0 | -3.61% |
| 2025-09 | $5.25 | $4.44 | $0.8015 | 11,267,291.0 | -8.60% |
| 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% |
2.36%
0.57%
大文字化:
|
ボリューム (24 時間):