ストックスクリーナーアプリを入手
47.48
0.74%
0.35
アフターアワーズ：
47.48
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $47.86 | $45.75 | $2.11 | 605,029.0 | +0.74% |
| 2025-11-20 | $51.30 | $46.85 | $4.45 | 618,228.0 | -4.51% |
| 2025-11-19 | $50.43 | $48.87 | $1.56 | 395,732.0 | -0.47% |
| 2025-11-18 | $51.18 | $49.27 | $1.91 | 509,477.0 | -1.06% |
| 2025-11-17 | $53.42 | $49.45 | $3.97 | 860,530.0 | -3.89% |
| 2025-11-14 | $52.58 | $47.15 | $5.43 | 1,004,161.0 | +6.02% |
| 2025-11-13 | $50.48 | $48.12 | $2.36 | 1,046,931.0 | +0.41% |
| 2025-11-12 | $50.01 | $47.90 | $2.11 | 682,969.0 | +2.19% |
| 2025-11-11 | $47.99 | $46.63 | $1.36 | 319,072.0 | +0.23% |
| 2025-11-10 | $48.74 | $47.31 | $1.42 | 387,702.0 | +1.81% |
| 2025-11-07 | $47.22 | $44.91 | $2.31 | 445,394.0 | -0.06% |
| 2025-11-06 | $48.13 | $46.69 | $1.44 | 707,186.0 | -0.72% |
| 2025-11-05 | $47.88 | $41.50 | $6.38 | 1,518,120.0 | -1.33% |
| 2025-11-04 | $48.94 | $47.00 | $1.94 | 940,794.0 | -1.54% |
| 2025-11-03 | $49.74 | $48.01 | $1.73 | 631,106.0 | -0.89% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $53.42 | $41.50 | $11.92 | 11,277,460.0 | -3.46% |
| 2025-10 | $51.88 | $44.25 | $7.63 | 14,498,649.0 | +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% |
0.46%
2.27%
大文字化:
|
ボリューム (24 時間):