ストックスクリーナーアプリを入手
15.09
0.53%
-0.08
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $15.33 | $15.06 | $0.27 | 485,822.0 | -0.53% |
| 2025-11-25 | $15.33 | $14.69 | $0.64 | 433,130.0 | +3.62% |
| 2025-11-24 | $14.73 | $14.38 | $0.3481 | 557,729.0 | -0.54% |
| 2025-11-21 | $15.15 | $14.39 | $0.76 | 466,617.0 | +2.36% |
| 2025-11-20 | $14.72 | $14.27 | $0.45 | 360,163.0 | +0.07% |
| 2025-11-19 | $14.71 | $14.20 | $0.51 | 403,244.0 | +0.49% |
| 2025-11-18 | $14.51 | $14.10 | $0.41 | 510,199.0 | -0.83% |
| 2025-11-17 | $15.69 | $14.40 | $1.29 | 336,719.0 | -8.21% |
| 2025-11-14 | $16.27 | $15.66 | $0.605 | 353,393.0 | -3.02% |
| 2025-11-13 | $16.66 | $16.09 | $0.575 | 321,912.0 | +0.19% |
| 2025-11-12 | $16.73 | $16.14 | $0.59 | 359,251.0 | -1.76% |
| 2025-11-11 | $16.79 | $16.26 | $0.53 | 448,999.0 | +1.35% |
| 2025-11-10 | $16.62 | $15.44 | $1.18 | 662,553.0 | +5.59% |
| 2025-11-07 | $17.81 | $14.80 | $3.01 | 1,149,062.0 | -15.26% |
| 2025-11-06 | $18.85 | $18.11 | $0.74 | 411,756.0 | -3.82% |
| 2025-11-05 | $19.01 | $18.52 | $0.49 | 298,223.0 | +1.56% |
| 2025-11-04 | $18.75 | $18.39 | $0.36 | 360,787.0 | -0.80% |
| 2025-11-03 | $18.77 | $18.20 | $0.565 | 377,233.0 | +0.75% |
| 2025-10-31 | $18.76 | $18.30 | $0.455 | 428,776.0 | +0.05% |
| 2025-10-30 | $19.33 | $18.45 | $0.885 | 459,877.0 | -4.23% |
| 2025-10-29 | $19.75 | $19.13 | $0.62 | 305,149.0 | -1.37% |
| 2025-10-28 | $19.93 | $19.25 | $0.68 | 230,162.0 | -0.41% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $19.01 | $14.10 | $4.91 | 8,782,614.0 | -18.83% |
| 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% |
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% |
1.23%
1.82%
大文字化:
|
ボリューム (24 時間):