ストックスクリーナーアプリを入手
4.76
0.00%
0.00
プレマーケット:
4.78
0.02
+0.42%
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 |
|---|---|---|---|---|---|
| 2025-11-28 | $4.79 | $4.65 | $0.145 | 156,915.0 | +0.00% |
| 2025-11-26 | $4.80 | $4.61 | $0.195 | 468,542.0 | +2.15% |
| 2025-11-25 | $4.68 | $4.33 | $0.345 | 487,941.0 | +6.64% |
| 2025-11-24 | $4.51 | $4.32 | $0.19 | 1,864,805.0 | -1.80% |
| 2025-11-21 | $4.48 | $4.15 | $0.33 | 556,134.0 | +7.23% |
| 2025-11-20 | $4.21 | $4.11 | $0.0915 | 381,554.0 | +0.73% |
| 2025-11-19 | $4.22 | $4.07 | $0.15 | 302,230.0 | -2.37% |
| 2025-11-18 | $4.25 | $4.07 | $0.175 | 322,924.0 | +0.96% |
| 2025-11-17 | $4.31 | $4.15 | $0.16 | 441,107.0 | -4.35% |
| 2025-11-14 | $4.38 | $4.25 | $0.13 | 343,154.0 | -0.23% |
| 2025-11-13 | $4.45 | $4.27 | $0.175 | 420,996.0 | +0.92% |
| 2025-11-12 | $4.47 | $4.26 | $0.21 | 504,300.0 | -2.91% |
| 2025-11-11 | $4.48 | $4.39 | $0.085 | 370,844.0 | +1.59% |
| 2025-11-10 | $4.46 | $4.25 | $0.21 | 751,043.0 | +2.33% |
| 2025-11-07 | $4.43 | $3.95 | $0.485 | 1,055,550.0 | +7.50% |
| 2025-11-06 | $4.39 | $3.99 | $0.405 | 789,285.0 | -12.09% |
| 2025-11-05 | $4.55 | $4.41 | $0.14 | 423,389.0 | +2.94% |
| 2025-11-04 | $4.49 | $4.37 | $0.115 | 249,616.0 | -1.78% |
| 2025-11-03 | $4.55 | $4.28 | $0.27 | 326,075.0 | +2.16% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $4.80 | $3.95 | $0.855 | 10,373,319.0 | +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% |
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% |
1.58%
1.23%
大文字化:
|
ボリューム (24 時間):