ストックスクリーナーアプリを入手
37.55
0.21%
-0.08
Avista Corp (AVA) 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 |
|---|---|---|---|---|---|
| 2026-09-04 | $37.73 | $37.37 | $0.3622 | 482,459.0 | -0.21% |
| 2026-09-03 | $37.80 | $37.35 | $0.45 | 695,873.0 | +1.02% |
| 2026-09-02 | $37.64 | $37.00 | $0.64 | 748,331.0 | -1.04% |
| 2026-09-01 | $37.77 | $37.29 | $0.4822 | 564,659.0 | +1.29% |
| 2026-08-31 | $37.56 | $37.13 | $0.4381 | 1,110,671.0 | -1.33% |
| 2026-08-28 | $38.15 | $37.50 | $0.65 | 552,826.0 | -0.21% |
| 2026-08-27 | $38.00 | $37.45 | $0.55 | 622,714.0 | -1.07% |
| 2026-08-26 | $38.24 | $37.66 | $0.58 | 756,691.0 | +1.06% |
| 2026-08-25 | $38.30 | $37.75 | $0.55 | 721,189.0 | -0.47% |
| 2026-08-24 | $38.28 | $37.64 | $0.6358 | 770,915.0 | +0.96% |
| 2026-08-21 | $38.70 | $37.52 | $1.18 | 946,091.0 | -1.73% |
| 2026-08-20 | $38.80 | $38.17 | $0.6289 | 453,267.0 | -0.29% |
| 2026-08-19 | $39.09 | $38.32 | $0.77 | 605,366.0 | -0.23% |
| 2026-08-18 | $38.94 | $38.32 | $0.62 | 686,075.0 | -1.54% |
| 2026-08-17 | $39.08 | $38.65 | $0.435 | 533,962.0 | -0.31% |
| 2026-08-14 | $39.17 | $38.55 | $0.625 | 461,697.0 | +1.29% |
| 2026-08-13 | $39.07 | $38.57 | $0.50 | 627,523.0 | +0.31% |
| 2026-08-12 | $38.83 | $38.37 | $0.4599 | 478,561.0 | +0.26% |
| 2026-08-11 | $38.57 | $38.02 | $0.545 | 524,177.0 | +0.58% |
| 2026-08-10 | $38.62 | $37.88 | $0.74 | 619,824.0 | -1.34% |
| 2026-08-07 | $39.03 | $38.21 | $0.825 | 568,982.0 | +0.81% |
Avista Corp (AVA) 株の年ごとの株価履歴
この詳細な分析では、Avista 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AVA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、Avista 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。
2026年のAvista Corp (AVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $37.80 | $37.00 | $0.80 | 2,973,781.0 | +1.05% |
| 2026-08 | $40.11 | $37.13 | $2.98 | 14,862,239.0 | -8.09% |
| 2026-07 | $43.10 | $40.36 | $2.74 | 11,094,433.0 | -1.17% |
| 2026-06 | $42.95 | $39.06 | $3.89 | 20,400,298.0 | -1.35% |
| 2026-05 | $42.10 | $40.03 | $2.07 | 12,920,033.0 | +0.90% |
| 2026-04 | $42.32 | $39.05 | $3.27 | 10,228,524.0 | +2.39% |
| 2026-03 | $40.70 | $38.16 | $2.54 | 14,681,323.0 | -1.18% |
| 2026-02 | $43.50 | $39.64 | $3.86 | 13,847,820.0 | -1.62% |
| 2026-01 | $41.31 | $38.08 | $3.23 | 12,397,207.0 | +7.14% |
2025年のAvista Corp (AVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $41.25 | $37.54 | $3.71 | 16,889,647.0 | -6.45% |
| 2025-11 | $41.94 | $37.29 | $4.65 | 13,987,183.0 | +8.75% |
| 2025-10 | $39.34 | $36.48 | $2.86 | 11,545,770.0 | +0.63% |
| 2025-09 | $37.84 | $35.50 | $2.34 | 13,159,647.0 | +3.48% |
| 2025-08 | $38.30 | $35.88 | $2.42 | 15,134,716.0 | -2.04% |
| 2025-07 | $38.68 | $36.76 | $1.92 | 14,184,009.0 | -1.71% |
| 2025-06 | $38.66 | $36.48 | $2.18 | 13,341,154.0 | -1.45% |
| 2025-05 | $42.23 | $37.06 | $5.17 | 15,887,163.0 | -7.14% |
| 2025-04 | $43.09 | $38.27 | $4.82 | 15,469,321.0 | -0.96% |
| 2025-03 | $41.98 | $38.69 | $3.29 | 22,554,047.0 | +4.75% |
| 2025-02 | $40.21 | $36.28 | $3.93 | 9,750,423.0 | +9.15% |
| 2025-01 | $37.89 | $34.80 | $3.09 | 8,562,389.0 | -0.03% |
2024年のAvista Corp (AVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $38.79 | $35.28 | $3.51 | 10,252,676.0 | -5.22% |
| 2024-11 | $39.72 | $36.23 | $3.49 | 9,683,535.0 | +3.23% |
| 2024-10 | $38.95 | $37.05 | $1.90 | 7,743,740.0 | -3.28% |
| 2024-09 | $39.58 | $37.58 | $2.00 | 9,309,860.0 | +0.28% |
| 2024-08 | $39.98 | $37.33 | $2.66 | 9,674,850.0 | -1.38% |
| 2024-07 | $39.82 | $33.45 | $6.37 | 10,944,285.0 | +13.20% |
| 2024-06 | $37.24 | $33.58 | $3.66 | 9,552,599.0 | -6.41% |
| 2024-05 | $38.91 | $35.84 | $3.07 | 9,297,262.0 | +2.78% |
| 2024-04 | $36.12 | $33.00 | $3.12 | 9,176,114.0 | +2.74% |
| 2024-03 | $35.09 | $32.70 | $2.39 | 9,746,610.0 | +5.48% |
| 2024-02 | $34.60 | $31.91 | $2.69 | 12,260,349.0 | -2.38% |
| 2024-01 | $36.64 | $33.18 | $3.46 | 15,128,745.0 | -4.84% |
0.17%
1.25%
大文字化:
|
ボリューム (24 時間):