ストックスクリーナーアプリを入手
52.82
5.83%
2.89
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 |
|---|---|---|---|---|---|
| 2025-07-01 | $52.98 | $49.63 | $3.35 | 202,540.0 | +5.87% |
| 2025-06-30 | $50.64 | $49.67 | $0.97 | 512,369.0 | -0.46% |
| 2025-06-27 | $50.81 | $49.50 | $1.31 | 872,489.0 | -0.16% |
| 2025-06-26 | $50.59 | $49.35 | $1.24 | 672,891.0 | +0.70% |
| 2025-06-25 | $50.77 | $49.45 | $1.33 | 419,224.0 | +0.16% |
| 2025-06-24 | $50.23 | $49.17 | $1.05 | 437,432.0 | +1.30% |
| 2025-06-23 | $49.19 | $48.09 | $1.10 | 545,557.0 | +1.21% |
| 2025-06-20 | $49.59 | $48.42 | $1.17 | 833,178.0 | -1.38% |
| 2025-06-18 | $50.90 | $49.01 | $1.89 | 692,350.0 | -3.37% |
| 2025-06-17 | $51.93 | $50.88 | $1.05 | 471,862.0 | -1.75% |
| 2025-06-16 | $52.04 | $50.53 | $1.51 | 455,875.0 | +0.56% |
| 2025-06-13 | $52.68 | $51.40 | $1.28 | 426,908.0 | -2.49% |
| 2025-06-12 | $53.31 | $52.60 | $0.705 | 449,624.0 | -1.01% |
| 2025-06-11 | $55.54 | $52.89 | $2.65 | 467,676.0 | -2.73% |
| 2025-06-10 | $55.86 | $54.12 | $1.74 | 344,791.0 | +1.27% |
| 2025-06-09 | $54.59 | $53.58 | $1.01 | 274,136.0 | +1.90% |
| 2025-06-06 | $53.80 | $52.64 | $1.16 | 475,096.0 | +1.29% |
| 2025-06-05 | $53.09 | $52.44 | $0.65 | 406,785.0 | -0.49% |
| 2025-06-04 | $53.12 | $52.50 | $0.62 | 337,518.0 | +0.11% |
| 2025-06-03 | $53.01 | $51.03 | $1.98 | 391,950.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $55.86 | $48.09 | $7.77 | 10,200,654.0 | +0.09% |
| 2025-05 | $58.36 | $49.85 | $8.51 | 10,249,827.0 | +4.82% |
| 2025-04 | $64.29 | $47.64 | $16.65 | 11,884,246.0 | -20.06% |
| 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% |
1.28%
大文字化:
|
ボリューム (24 時間):