ストックスクリーナーアプリを入手
49.18
0.18%
0.09
Astronics Corp (ATRO) 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 |
|---|---|---|---|---|---|
| 2025-10-31 | $49.87 | $48.70 | $1.17 | 396,464.0 | +0.18% |
| 2025-10-30 | $50.60 | $49.02 | $1.58 | 520,942.0 | -1.41% |
| 2025-10-29 | $51.75 | $49.31 | $2.44 | 563,684.0 | -1.89% |
| 2025-10-28 | $51.56 | $50.27 | $1.29 | 283,622.0 | +0.28% |
| 2025-10-27 | $51.88 | $50.06 | $1.82 | 328,724.0 | +0.60% |
| 2025-10-24 | $51.46 | $50.08 | $1.38 | 623,275.0 | +0.64% |
| 2025-10-23 | $50.00 | $46.90 | $3.10 | 706,501.0 | +4.95% |
| 2025-10-22 | $49.03 | $47.32 | $1.71 | 435,584.0 | -1.55% |
| 2025-10-21 | $48.81 | $47.18 | $1.63 | 483,836.0 | +0.27% |
| 2025-10-20 | $49.12 | $47.04 | $2.08 | 794,643.0 | +4.37% |
| 2025-10-17 | $47.98 | $45.84 | $2.13 | 826,628.0 | -3.49% |
| 2025-10-16 | $49.45 | $47.87 | $1.58 | 891,485.0 | -2.32% |
| 2025-10-15 | $49.96 | $47.88 | $2.08 | 950,686.0 | +1.93% |
| 2025-10-14 | $49.30 | $47.29 | $2.01 | 745,397.0 | -0.23% |
| 2025-10-13 | $48.26 | $46.72 | $1.54 | 629,606.0 | +4.89% |
| 2025-10-10 | $48.43 | $45.81 | $2.62 | 708,197.0 | -0.13% |
| 2025-10-09 | $47.49 | $45.94 | $1.55 | 416,490.0 | -2.97% |
| 2025-10-08 | $48.64 | $47.15 | $1.49 | 709,874.0 | -0.90% |
| 2025-10-07 | $48.94 | $47.55 | $1.39 | 867,276.0 | -0.79% |
| 2025-10-06 | $48.34 | $46.57 | $1.77 | 648,231.0 | +2.16% |
| 2025-10-03 | $47.50 | $46.43 | $1.07 | 592,582.0 | +1.48% |
| 2025-10-02 | $46.65 | $44.33 | $2.32 | 540,298.0 | +3.47% |
Astronics Corp (ATRO) 株の年ごとの株価履歴
この詳細な分析では、Astronics Corp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ATRO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、Astronics Corp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Astronics Corp (ATRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $51.88 | $44.25 | $7.63 | 14,895,113.0 | +7.83% |
| 2025-09 | $46.61 | $35.58 | $11.03 | 21,280,511.0 | +25.41% |
| 2025-08 | $38.26 | $27.27 | $10.99 | 15,435,808.0 | +0.69% |
| 2025-07 | $37.31 | $29.91 | $7.40 | 12,329,618.0 | +7.89% |
| 2025-06 | $36.32 | $31.05 | $5.26 | 13,145,030.0 | +7.24% |
| 2025-05 | $31.90 | $22.50 | $9.40 | 10,570,044.0 | +37.59% |
| 2025-04 | $24.94 | $19.89 | $5.05 | 8,303,957.0 | -6.12% |
| 2025-03 | $26.63 | $19.83 | $6.80 | 15,789,324.0 | +20.79% |
| 2025-02 | $20.31 | $17.20 | $3.11 | 5,948,846.0 | +13.05% |
| 2025-01 | $17.95 | $15.49 | $2.46 | 4,972,845.0 | +10.90% |
2024年のAstronics Corp (ATRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $16.81 | $15.41 | $1.40 | 6,732,993.0 | -2.17% |
| 2024-11 | $20.73 | $14.13 | $6.60 | 10,474,289.0 | -7.13% |
| 2024-10 | $21.11 | $17.39 | $3.71 | 2,185,101.0 | -10.73% |
| 2024-09 | $22.20 | $18.19 | $4.01 | 2,546,569.0 | -13.11% |
| 2024-08 | $23.36 | $18.00 | $5.36 | 4,348,967.0 | -2.65% |
| 2024-07 | $23.74 | $19.45 | $4.29 | 3,094,512.0 | +14.98% |
| 2024-06 | $20.94 | $17.72 | $3.22 | 4,659,747.0 | -2.58% |
| 2024-05 | $21.84 | $16.86 | $4.98 | 3,035,785.0 | +22.60% |
| 2024-04 | $19.20 | $15.83 | $3.37 | 2,036,799.0 | -11.92% |
| 2024-03 | $19.35 | $17.34 | $2.01 | 2,673,657.0 | -0.68% |
| 2024-02 | $20.36 | $16.90 | $3.46 | 2,726,957.0 | +13.36% |
| 2024-01 | $17.98 | $15.29 | $2.69 | 2,939,658.0 | -2.93% |
2023年のAstronics Corp (ATRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $17.76 | $14.73 | $3.03 | 3,741,917.0 | +17.31% |
| 2023-11 | $16.55 | $14.11 | $2.44 | 2,205,637.0 | -3.13% |
| 2023-10 | $16.70 | $14.66 | $2.04 | 1,771,393.0 | -3.34% |
| 2023-09 | $17.88 | $15.38 | $2.50 | 2,173,499.0 | -9.53% |
| 2023-08 | $21.78 | $16.45 | $5.33 | 3,250,386.0 | -16.44% |
| 2023-07 | $22.44 | $18.06 | $4.38 | 2,428,813.0 | +5.64% |
| 2023-06 | $20.67 | $15.61 | $5.06 | 4,039,610.0 | +24.91% |
| 2023-05 | $17.57 | $14.06 | $3.51 | 3,293,878.0 | +7.87% |
| 2023-04 | $16.33 | $12.91 | $3.42 | 3,319,542.0 | +10.33% |
| 2023-03 | $15.98 | $12.13 | $3.85 | 4,012,015.0 | -12.34% |
| 2023-02 | $15.54 | $13.51 | $2.03 | 3,100,324.0 | +2.63% |
| 2023-01 | $15.22 | $9.92 | $5.30 | 7,755,482.0 | +44.17% |
2.30%
0.18%
大文字化:
|
ボリューム (24 時間):