ストックスクリーナーアプリを入手
61.71
3.30%
-2.21
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $62.76 | $60.61 | $2.15 | 222,079.0 | -3.59% |
| 2025-04-02 | $64.29 | $61.80 | $2.49 | 435,952.0 | +1.93% |
| 2025-04-01 | $63.24 | $62.00 | $1.24 | 384,705.0 | -0.49% |
| 2025-03-31 | $63.76 | $61.70 | $2.06 | 576,316.0 | +0.00% |
| 2025-03-28 | $64.46 | $62.64 | $1.82 | 338,883.0 | -1.87% |
| 2025-03-27 | $64.78 | $63.62 | $1.16 | 301,197.0 | -0.17% |
| 2025-03-26 | $65.14 | $64.00 | $1.14 | 319,511.0 | -0.02% |
| 2025-03-25 | $64.96 | $64.03 | $0.93 | 498,258.0 | +0.96% |
| 2025-03-24 | $65.51 | $63.05 | $2.46 | 542,008.0 | +0.11% |
| 2025-03-21 | $64.51 | $63.08 | $1.43 | 1,508,266.0 | -1.24% |
| 2025-03-20 | $67.38 | $64.26 | $3.11 | 472,855.0 | -5.21% |
| 2025-03-19 | $69.04 | $67.30 | $1.74 | 305,800.0 | -0.07% |
| 2025-03-18 | $68.68 | $67.54 | $1.14 | 331,988.0 | -1.00% |
| 2025-03-17 | $69.63 | $67.53 | $2.10 | 268,453.0 | +1.01% |
| 2025-03-14 | $68.72 | $66.67 | $2.05 | 363,413.0 | +1.52% |
| 2025-03-13 | $68.70 | $66.33 | $2.37 | 424,835.0 | -1.15% |
| 2025-03-12 | $71.74 | $66.86 | $4.88 | 366,289.0 | -4.84% |
| 2025-03-11 | $73.13 | $70.68 | $2.45 | 806,035.0 | -0.47% |
| 2025-03-10 | $72.94 | $70.51 | $2.43 | 825,333.0 | +0.43% |
| 2025-03-07 | $72.11 | $67.62 | $4.49 | 669,472.0 | +4.10% |
| 2025-03-06 | $68.87 | $65.00 | $3.87 | 684,763.0 | +4.65% |
| 2025-03-05 | $66.58 | $64.50 | $2.08 | 477,672.0 | -0.86% |
| 2025-03-04 | $66.57 | $65.68 | $0.89 | 217,153.0 | +1.40% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-04 | $64.29 | $60.61 | $3.68 | 1,042,736.0 | -2.21% |
| 2025-03 | $73.13 | $61.70 | $11.43 | 11,138,992.0 | -6.47% |
| 2025-02 | $88.15 | $66.69 | $21.46 | 11,485,214.0 | -23.61% |
| 2025-01 | $95.29 | $82.15 | $13.14 | 6,131,521.0 | +5.84% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $92.54 | $82.04 | $10.50 | 5,663,071.0 | -8.83% |
| 2024-11 | $101.7 | $83.70 | $17.95 | 8,846,276.0 | -0.60% |
| 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% |
0.75%
大文字化:
|
ボリューム (24 時間):