ストックスクリーナーアプリを入手
90.98
0.10%
0.09
Asgn Inc (ASGN) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $92.65 | $90.81 | $1.84 | 294,633.0 | +0.10% |
| 2024-11-26 | $91.51 | $89.94 | $1.57 | 352,975.0 | -0.49% |
| 2024-11-25 | $92.09 | $90.12 | $1.97 | 756,166.0 | +2.35% |
| 2024-11-22 | $90.60 | $86.70 | $3.90 | 881,441.0 | +5.61% |
| 2024-11-21 | $85.90 | $84.46 | $1.44 | 1,603,195.0 | -0.68% |
| 2024-11-20 | $85.38 | $83.70 | $1.67 | 378,452.0 | +0.82% |
| 2024-11-19 | $85.21 | $84.06 | $1.15 | 381,356.0 | -1.57% |
| 2024-11-18 | $88.05 | $85.61 | $2.44 | 377,797.0 | -2.45% |
| 2024-11-15 | $92.26 | $87.74 | $4.52 | 692,002.0 | -4.25% |
| 2024-11-14 | $95.70 | $91.22 | $4.48 | 415,807.0 | -3.78% |
| 2024-11-13 | $97.79 | $95.22 | $2.57 | 281,719.0 | -2.03% |
| 2024-11-12 | $99.92 | $96.69 | $3.23 | 282,590.0 | -2.42% |
| 2024-11-11 | $100.4 | $98.61 | $1.81 | 258,339.0 | +1.44% |
| 2024-11-08 | $99.78 | $98.06 | $1.72 | 212,552.0 | -0.70% |
| 2024-11-07 | $100.8 | $98.75 | $2.02 | 220,951.0 | -1.71% |
| 2024-11-06 | $101.7 | $97.83 | $3.83 | 560,937.0 | +8.77% |
| 2024-11-05 | $93.00 | $91.34 | $1.66 | 188,758.0 | +1.35% |
| 2024-11-04 | $92.38 | $90.77 | $1.61 | 196,145.0 | +0.41% |
| 2024-11-01 | $92.86 | $90.69 | $2.17 | 287,218.0 | -1.13% |
| 2024-10-31 | $94.59 | $91.96 | $2.63 | 324,961.0 | -2.47% |
| 2024-10-30 | $95.78 | $94.27 | $1.52 | 305,185.0 | -0.68% |
| 2024-10-29 | $95.11 | $92.36 | $2.75 | 372,562.0 | +1.22% |
Asgn Inc (ASGN) 株の年ごとの株価履歴
この詳細な分析では、Asgn 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ASGN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、Asgn 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。
2024年のAsgn Inc (ASGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $101.7 | $83.70 | $17.95 | 8,917,666.0 | -1.22% |
| 2024-10 | $99.73 | $91.73 | $8.00 | 6,009,565.0 | -1.21% |
| 2024-09 | $96.85 | $87.94 | $8.91 | 5,148,272.0 | -3.05% |
| 2024-08 | $98.18 | $84.62 | $13.56 | 5,409,427.0 | +1.57% |
| 2024-07 | $105.7 | $85.33 | $20.34 | 9,055,864.0 | +7.37% |
| 2024-06 | $96.29 | $86.19 | $10.10 | 7,539,571.0 | -6.11% |
| 2024-05 | $102.6 | $91.83 | $10.75 | 5,717,046.0 | -2.63% |
| 2024-04 | $104.0 | $93.62 | $10.34 | 7,082,996.0 | -7.93% |
| 2024-03 | $106.4 | $98.28 | $8.14 | 4,687,049.0 | +5.48% |
| 2024-02 | $99.60 | $90.39 | $9.21 | 4,512,657.0 | +7.00% |
| 2024-01 | $96.88 | $87.96 | $8.92 | 5,025,263.0 | -3.48% |
2023年のAsgn Inc (ASGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $97.43 | $88.51 | $8.92 | 5,242,174.0 | +7.77% |
| 2023-11 | $91.59 | $81.79 | $9.80 | 6,428,905.0 | +6.93% |
| 2023-10 | $85.84 | $76.70 | $9.14 | 6,369,629.0 | +2.18% |
| 2023-09 | $83.36 | $77.22 | $6.14 | 5,321,189.0 | -0.58% |
| 2023-08 | $83.57 | $75.84 | $7.72 | 5,115,663.0 | +7.65% |
| 2023-07 | $86.69 | $73.57 | $13.12 | 6,257,515.0 | +0.91% |
| 2023-06 | $76.57 | $65.80 | $10.77 | 8,714,808.0 | +15.59% |
| 2023-05 | $72.99 | $63.27 | $9.72 | 8,366,137.0 | -8.60% |
| 2023-04 | $83.33 | $64.94 | $18.39 | 6,131,721.0 | -13.40% |
| 2023-03 | $89.39 | $77.33 | $12.06 | 5,732,853.0 | -6.90% |
| 2023-02 | $97.80 | $87.11 | $10.69 | 4,926,394.0 | -2.36% |
| 2023-01 | $91.17 | $81.30 | $9.88 | 3,231,958.0 | +11.62% |
2022年のAsgn Inc (ASGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $92.25 | $78.52 | $13.73 | 4,999,063.0 | -10.07% |
| 2022-11 | $91.45 | $79.97 | $11.48 | 4,951,088.0 | +6.86% |
| 2022-10 | $99.69 | $84.07 | $15.62 | 5,579,324.0 | -6.19% |
| 2022-09 | $99.21 | $86.81 | $12.40 | 4,715,868.0 | -6.55% |
| 2022-08 | $106.9 | $95.99 | $10.89 | 4,106,069.0 | -6.80% |
| 2022-07 | $104.5 | $86.13 | $18.39 | 4,254,252.0 | +14.97% |
| 2022-06 | $98.96 | $78.25 | $20.70 | 7,990,824.0 | -5.23% |
| 2022-05 | $119.2 | $90.96 | $28.25 | 6,349,724.0 | -16.06% |
| 2022-04 | $124.3 | $109.9 | $14.48 | 3,547,239.0 | -2.79% |
| 2022-03 | $120.2 | $98.90 | $21.32 | 4,672,221.0 | +5.34% |
| 2022-02 | $118.5 | $101.8 | $16.73 | 4,331,599.0 | -3.55% |
| 2022-01 | $131.9 | $108.4 | $23.46 | 4,621,787.0 | -6.91% |
0.78%
0.27%
大文字化:
|
ボリューム (24 時間):