ストックスクリーナーアプリを入手
16.49
0.24%
0.04
アフターアワーズ：
16.50
0.01
+0.06%
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $16.67 | $16.38 | $0.29 | 124,531.0 | +0.24% |
| 2026-10-14 | $16.59 | $16.22 | $0.37 | 202,353.0 | -1.08% |
| 2026-10-13 | $16.73 | $16.15 | $0.58 | 235,908.0 | +2.65% |
| 2026-10-12 | $16.31 | $16.10 | $0.21 | 174,718.0 | -0.25% |
| 2026-10-09 | $16.67 | $16.20 | $0.4676 | 243,218.0 | -2.75% |
| 2026-10-08 | $16.91 | $16.57 | $0.3446 | 266,071.0 | +0.36% |
| 2026-10-07 | $16.70 | $16.43 | $0.27 | 175,935.0 | -0.36% |
| 2026-10-06 | $16.81 | $16.45 | $0.36 | 195,627.0 | +1.33% |
| 2026-10-05 | $16.66 | $15.98 | $0.68 | 261,474.0 | +1.60% |
| 2026-10-02 | $16.37 | $15.97 | $0.40 | 239,932.0 | +1.50% |
| 2026-10-01 | $16.13 | $15.44 | $0.69 | 332,138.0 | +0.38% |
| 2026-09-30 | $16.23 | $15.76 | $0.47 | 488,330.0 | -0.56% |
| 2026-09-29 | $16.08 | $15.37 | $0.71 | 291,591.0 | +1.46% |
| 2026-09-28 | $16.02 | $15.56 | $0.455 | 279,249.0 | -0.13% |
| 2026-09-25 | $15.95 | $15.54 | $0.40 | 222,513.0 | +0.32% |
| 2026-09-24 | $16.55 | $15.75 | $0.80 | 264,728.0 | -4.72% |
| 2026-09-23 | $16.94 | $16.23 | $0.71 | 200,393.0 | -1.14% |
| 2026-09-22 | $16.77 | $16.20 | $0.575 | 243,797.0 | +2.89% |
| 2026-09-21 | $16.50 | $16.14 | $0.36 | 253,335.0 | +0.25% |
| 2026-09-18 | $16.52 | $16.14 | $0.385 | 553,130.0 | -3.40% |
| 2026-09-17 | $16.80 | $16.36 | $0.44 | 215,633.0 | +0.90% |
| 2026-09-16 | $16.93 | $16.35 | $0.575 | 303,493.0 | -0.36% |
| 2026-09-15 | $16.70 | $16.09 | $0.615 | 250,468.0 | +2.20% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $16.91 | $15.44 | $1.47 | 2,451,905.0 | +3.58% |
| 2026-09 | $17.86 | $15.37 | $2.49 | 5,863,261.0 | -5.29% |
| 2026-08 | $20.64 | $14.77 | $5.87 | 6,510,563.0 | -16.08% |
| 2026-07 | $22.44 | $19.39 | $3.05 | 4,853,355.0 | +0.75% |
| 2026-06 | $22.88 | $18.88 | $4.00 | 4,980,213.0 | -11.41% |
| 2026-05 | $26.73 | $19.40 | $7.33 | 7,159,298.0 | -9.00% |
| 2026-04 | $25.94 | $21.37 | $4.57 | 6,802,588.0 | +1.07% |
| 2026-03 | $25.16 | $17.54 | $7.63 | 13,803,917.0 | +36.85% |
| 2026-02 | $19.92 | $15.55 | $4.37 | 6,302,044.0 | +12.56% |
| 2026-01 | $18.83 | $15.69 | $3.14 | 6,889,551.0 | -8.44% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $17.68 | $15.05 | $2.63 | 15,376,824.0 | +14.10% |
| 2025-11 | $19.01 | $14.10 | $4.91 | 8,612,641.0 | -17.21% |
| 2025-10 | $21.38 | $18.30 | $3.07 | 6,097,728.0 | -4.08% |
| 2025-09 | $21.85 | $18.91 | $2.94 | 4,599,433.0 | -9.69% |
| 2025-08 | $21.47 | $17.97 | $3.50 | 5,003,526.0 | +6.66% |
| 2025-07 | $25.53 | $19.92 | $5.61 | 4,806,065.0 | -15.28% |
| 2025-06 | $25.07 | $23.07 | $2.00 | 3,061,336.0 | +1.02% |
| 2025-05 | $24.93 | $21.20 | $3.73 | 4,393,080.0 | +9.76% |
| 2025-04 | $22.55 | $18.44 | $4.11 | 4,524,053.0 | -5.43% |
| 2025-03 | $28.46 | $22.18 | $6.28 | 3,251,855.0 | -18.88% |
| 2025-02 | $31.10 | $27.36 | $3.74 | 2,618,191.0 | -10.74% |
| 2025-01 | $32.58 | $26.16 | $6.42 | 2,461,373.0 | +9.79% |
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 | $27.53 | $5.47 | 2,350,703.0 | -13.77% |
| 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% |
3.14%
1.63%
大文字化:
|
ボリューム (24 時間):