ストックスクリーナーアプリを入手
108.85
0.39%
-0.43
アフターアワーズ：
109.11
0.26
+0.24%
Brinks Co (BCO) 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 |
|---|---|---|---|---|---|
| 2026-09-15 | $110.5 | $107.2 | $3.29 | 363,809.0 | -0.39% |
| 2026-09-14 | $113.9 | $108.9 | $5.02 | 441,914.0 | -2.41% |
| 2026-09-11 | $112.5 | $110.0 | $2.52 | 445,454.0 | +2.46% |
| 2026-09-10 | $109.7 | $107.9 | $1.84 | 626,791.0 | +1.02% |
| 2026-09-09 | $108.4 | $104.0 | $4.42 | 444,269.0 | +2.58% |
| 2026-09-08 | $108.7 | $105.2 | $3.49 | 233,886.0 | -3.12% |
| 2026-09-04 | $109.1 | $105.0 | $4.13 | 307,220.0 | +2.37% |
| 2026-09-03 | $110.1 | $106.1 | $4.00 | 400,387.0 | -1.04% |
| 2026-09-02 | $111.1 | $107.2 | $3.95 | 409,623.0 | -2.32% |
| 2026-09-01 | $111.0 | $108.0 | $2.98 | 455,142.0 | +1.00% |
| 2026-08-31 | $111.0 | $108.5 | $2.46 | 404,312.0 | -1.84% |
| 2026-08-28 | $111.4 | $109.1 | $2.30 | 232,551.0 | +1.35% |
| 2026-08-27 | $112.6 | $109.0 | $3.59 | 342,974.0 | -1.82% |
| 2026-08-26 | $112.3 | $110.7 | $1.58 | 266,799.0 | +0.47% |
| 2026-08-25 | $113.4 | $110.0 | $3.38 | 320,938.0 | -1.58% |
| 2026-08-24 | $112.8 | $109.2 | $3.61 | 371,079.0 | +1.21% |
| 2026-08-21 | $113.9 | $111.3 | $2.65 | 395,341.0 | -1.49% |
| 2026-08-20 | $113.8 | $107.7 | $6.02 | 427,391.0 | +3.61% |
| 2026-08-19 | $111.0 | $108.7 | $2.34 | 532,737.0 | +0.04% |
| 2026-08-18 | $112.5 | $109.0 | $3.45 | 276,299.0 | -1.92% |
Brinks Co (BCO) 株の年ごとの株価履歴
この詳細な分析では、Brinks Co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BCO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、Brinks Co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Brinks Co (BCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $113.9 | $104.0 | $9.90 | 4,492,304.0 | -0.07% |
| 2026-08 | $121.3 | $107.7 | $13.50 | 9,066,414.0 | -8.09% |
| 2026-07 | $124.3 | $95.00 | $29.32 | 12,659,218.0 | +25.43% |
| 2026-06 | $105.1 | $91.05 | $14.05 | 10,096,239.0 | -9.16% |
| 2026-05 | $111.5 | $99.09 | $12.42 | 9,694,869.0 | -2.56% |
| 2026-04 | $116.6 | $101.2 | $15.41 | 8,745,745.0 | +3.01% |
| 2026-03 | $127.9 | $96.49 | $31.39 | 13,933,908.0 | -11.25% |
| 2026-02 | $136.4 | $107.9 | $28.50 | 8,359,204.0 | -8.08% |
| 2026-01 | $127.5 | $115.2 | $12.27 | 4,405,763.0 | +8.83% |
2025年のBrinks Co (BCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $122.5 | $111.5 | $11.00 | 5,746,987.0 | +5.37% |
| 2025-11 | $116.6 | $105.2 | $11.37 | 5,169,048.0 | +1.05% |
| 2025-10 | $118.6 | $109.7 | $8.88 | 4,165,302.0 | -4.88% |
| 2025-09 | $118.0 | $110.9 | $7.12 | 6,123,319.0 | +4.30% |
| 2025-08 | $115.0 | $84.99 | $30.01 | 7,955,457.0 | +28.28% |
| 2025-07 | $95.86 | $86.50 | $9.36 | 4,499,418.0 | -2.18% |
| 2025-06 | $90.24 | $80.10 | $10.14 | 7,399,648.0 | +8.81% |
| 2025-05 | $95.67 | $81.58 | $14.08 | 7,787,631.0 | -8.05% |
| 2025-04 | $93.43 | $80.21 | $13.22 | 8,249,485.0 | +3.57% |
| 2025-03 | $94.27 | $82.78 | $11.49 | 6,341,065.0 | -8.38% |
| 2025-02 | $99.90 | $89.41 | $10.49 | 4,921,383.0 | +0.76% |
| 2025-01 | $96.82 | $89.19 | $7.63 | 3,815,217.0 | +0.60% |
2024年のBrinks Co (BCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $97.95 | $88.71 | $9.25 | 5,035,146.0 | -4.95% |
| 2024-11 | $105.3 | $90.49 | $14.81 | 6,954,227.0 | -5.91% |
| 2024-10 | $115.1 | $101.2 | $13.94 | 5,263,530.0 | -11.11% |
| 2024-09 | $115.9 | $102.8 | $13.10 | 5,382,318.0 | +4.25% |
| 2024-08 | $111.0 | $92.83 | $18.13 | 7,167,457.0 | +0.85% |
| 2024-07 | $113.6 | $99.87 | $13.76 | 5,471,992.0 | +7.41% |
| 2024-06 | $105.5 | $96.88 | $8.62 | 5,913,198.0 | -0.81% |
| 2024-05 | $103.5 | $87.00 | $16.50 | 5,810,232.0 | +18.04% |
| 2024-04 | $92.47 | $85.04 | $7.43 | 3,839,219.0 | -5.33% |
| 2024-03 | $93.25 | $82.02 | $11.23 | 4,424,428.0 | +11.53% |
| 2024-02 | $86.73 | $79.03 | $7.70 | 4,935,199.0 | +2.46% |
| 2024-01 | $88.06 | $79.17 | $8.89 | 3,851,634.0 | -8.08% |
1.33%
1.24%
大文字化:
|
ボリューム (24 時間):