ストックスクリーナーアプリを入手
28.05
0.78%
-0.22
Advansix Inc (ASIX) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $28.72 | $27.76 | $0.96 | 404,218.0 | -0.78% |
| 2024-12-19 | $29.48 | $28.21 | $1.27 | 132,876.0 | -1.57% |
| 2024-12-18 | $30.63 | $28.62 | $2.01 | 166,811.0 | -4.58% |
| 2024-12-17 | $30.39 | $29.60 | $0.79 | 112,096.0 | -1.18% |
| 2024-12-16 | $30.73 | $30.24 | $0.4911 | 83,104.0 | -1.58% |
| 2024-12-13 | $30.96 | $30.47 | $0.49 | 88,570.0 | -0.67% |
| 2024-12-12 | $31.54 | $31.02 | $0.52 | 83,627.0 | -0.80% |
| 2024-12-11 | $31.84 | $31.15 | $0.695 | 111,561.0 | -0.41% |
| 2024-12-10 | $31.83 | $31.08 | $0.75 | 81,558.0 | -0.32% |
| 2024-12-09 | $32.73 | $31.62 | $1.11 | 129,702.0 | +0.51% |
| 2024-12-06 | $31.89 | $31.06 | $0.835 | 85,698.0 | -0.60% |
| 2024-12-05 | $32.03 | $31.58 | $0.4499 | 88,574.0 | -1.52% |
| 2024-12-04 | $32.68 | $31.28 | $1.40 | 104,886.0 | -1.29% |
| 2024-12-03 | $33.00 | $32.14 | $0.86 | 103,478.0 | -0.88% |
| 2024-12-02 | $32.96 | $31.92 | $1.04 | 145,533.0 | +1.23% |
| 2024-11-29 | $32.65 | $31.63 | $1.02 | 95,769.0 | +2.69% |
| 2024-11-27 | $32.42 | $31.55 | $0.875 | 78,030.0 | -0.91% |
| 2024-11-26 | $32.48 | $31.57 | $0.905 | 145,993.0 | -1.33% |
| 2024-11-25 | $32.63 | $31.84 | $0.7931 | 149,977.0 | +2.08% |
| 2024-11-22 | $31.88 | $30.93 | $0.95 | 149,562.0 | +1.77% |
Advansix Inc (ASIX) 株の年ごとの株価履歴
この詳細な分析では、Advansix 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ASIX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、Advansix 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Advansix Inc (ASIX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $33.00 | $27.76 | $5.24 | 2,326,510.0 | -13.61% |
| 2024-11 | $32.65 | $28.50 | $4.14 | 2,572,643.0 | +14.45% |
| 2024-10 | $32.04 | $28.27 | $3.77 | 2,398,559.0 | -6.62% |
| 2024-09 | $31.20 | $26.66 | $4.54 | 2,850,320.0 | +2.77% |
| 2024-08 | $30.87 | $24.45 | $6.42 | 3,194,549.0 | +5.68% |
| 2024-07 | $28.43 | $20.86 | $7.57 | 2,705,196.0 | +22.03% |
| 2024-06 | $25.60 | $22.13 | $3.47 | 2,915,380.0 | -3.29% |
| 2024-05 | $26.07 | $21.55 | $4.52 | 2,719,019.0 | -6.18% |
| 2024-04 | $29.58 | $25.23 | $4.35 | 2,617,948.0 | -11.68% |
| 2024-03 | $28.69 | $25.45 | $3.24 | 2,567,307.0 | +2.22% |
| 2024-02 | $29.26 | $24.54 | $4.72 | 3,774,178.0 | +10.24% |
| 2024-01 | $30.55 | $24.40 | $6.15 | 3,137,609.0 | -15.29% |
2023年のAdvansix Inc (ASIX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $31.47 | $25.88 | $5.59 | 4,126,347.0 | +14.66% |
| 2023-11 | $28.09 | $23.93 | $4.16 | 3,897,798.0 | -5.15% |
| 2023-10 | $30.82 | $26.77 | $4.05 | 2,892,348.0 | -11.36% |
| 2023-09 | $34.26 | $29.97 | $4.29 | 4,859,716.0 | -6.05% |
| 2023-08 | $40.85 | $32.28 | $8.57 | 3,718,781.0 | -17.53% |
| 2023-07 | $40.33 | $33.42 | $6.91 | 2,304,540.0 | +14.67% |
| 2023-06 | $38.24 | $32.80 | $5.44 | 4,282,517.0 | +6.32% |
| 2023-05 | $37.92 | $32.84 | $5.08 | 3,009,014.0 | -12.69% |
| 2023-04 | $41.11 | $35.82 | $5.29 | 3,160,883.0 | -1.54% |
| 2023-03 | $42.12 | $33.82 | $8.30 | 4,221,180.0 | -7.00% |
| 2023-02 | $44.57 | $40.15 | $4.42 | 2,942,421.0 | -4.83% |
| 2023-01 | $43.86 | $35.84 | $8.02 | 1,751,662.0 | +13.73% |
2022年のAdvansix Inc (ASIX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $43.00 | $37.38 | $5.62 | 4,161,303.0 | -7.63% |
| 2022-11 | $41.35 | $34.23 | $7.12 | 2,656,969.0 | +13.14% |
| 2022-10 | $37.31 | $30.69 | $6.62 | 2,603,581.0 | +13.33% |
| 2022-09 | $36.91 | $31.11 | $5.80 | 3,322,011.0 | -11.47% |
| 2022-08 | $41.65 | $35.61 | $6.04 | 3,947,399.0 | -7.71% |
| 2022-07 | $39.75 | $31.08 | $8.67 | 3,359,011.0 | +17.49% |
| 2022-06 | $47.77 | $30.86 | $16.91 | 5,514,042.0 | -27.82% |
| 2022-05 | $49.78 | $42.57 | $7.21 | 4,224,484.0 | +4.02% |
| 2022-04 | $54.49 | $44.36 | $10.13 | 4,092,647.0 | -12.82% |
| 2022-03 | $57.10 | $39.28 | $17.82 | 9,177,146.0 | +27.53% |
| 2022-02 | $43.44 | $32.62 | $10.82 | 5,757,991.0 | -4.82% |
| 2022-01 | $48.46 | $39.51 | $8.95 | 3,376,946.0 | -10.92% |
0.02%
0.78%
大文字化:
|
ボリューム (24 時間):