ストックスクリーナーアプリを入手
5.68
2.44%
0.12
Bgsf Inc (BGSF) 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 |
|---|---|---|---|---|---|
| 2025-08-22 | $5.68 | $5.68 | $0.00 | 344.0 | +2.16% |
| 2025-08-21 | $5.77 | $5.43 | $0.34 | 15,181.0 | +0.91% |
| 2025-08-20 | $5.60 | $5.43 | $0.17 | 36,389.0 | -1.61% |
| 2025-08-19 | $5.72 | $5.51 | $0.21 | 16,312.0 | -0.18% |
| 2025-08-18 | $5.85 | $5.47 | $0.38 | 30,557.0 | -2.94% |
| 2025-08-15 | $5.85 | $5.55 | $0.30 | 34,131.0 | +1.40% |
| 2025-08-14 | $5.87 | $5.65 | $0.2222 | 6,401.0 | -1.04% |
| 2025-08-13 | $6.01 | $5.60 | $0.41 | 52,816.0 | -3.52% |
| 2025-08-12 | $6.10 | $5.68 | $0.42 | 30,290.0 | +3.83% |
| 2025-08-11 | $5.87 | $5.51 | $0.36 | 35,384.0 | -2.04% |
| 2025-08-08 | $6.17 | $5.85 | $0.32 | 48,872.0 | -3.29% |
| 2025-08-07 | $6.75 | $6.05 | $0.695 | 73,892.0 | -10.60% |
| 2025-08-06 | $6.91 | $6.48 | $0.43 | 13,050.0 | -2.72% |
| 2025-08-05 | $7.17 | $6.12 | $1.05 | 54,650.0 | +14.43% |
| 2025-08-04 | $6.27 | $6.00 | $0.27 | 17,509.0 | +1.33% |
| 2025-08-01 | $6.28 | $6.02 | $0.26 | 19,888.0 | -1.79% |
| 2025-07-31 | $6.29 | $6.05 | $0.2361 | 19,293.0 | -0.33% |
| 2025-07-30 | $6.43 | $6.06 | $0.37 | 25,829.0 | -4.95% |
| 2025-07-29 | $6.50 | $6.30 | $0.1985 | 30,048.0 | +1.89% |
| 2025-07-28 | $6.47 | $6.32 | $0.155 | 20,881.0 | -1.40% |
| 2025-07-25 | $6.63 | $6.20 | $0.43 | 8,603.0 | +1.74% |
| 2025-07-24 | $6.63 | $6.22 | $0.406 | 17,777.0 | -4.52% |
| 2025-07-23 | $6.64 | $6.52 | $0.12 | 6,227.0 | +2.16% |
Bgsf Inc (BGSF) 株の年ごとの株価履歴
この詳細な分析では、Bgsf 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BGSF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、Bgsf 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Bgsf Inc (BGSF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $7.17 | $5.43 | $1.74 | 485,666.0 | -7.34% |
| 2025-07 | $7.70 | $6.01 | $1.69 | 1,655,810.0 | -3.77% |
| 2025-06 | $6.75 | $3.82 | $2.93 | 4,018,696.0 | +44.44% |
| 2025-05 | $4.56 | $3.15 | $1.41 | 346,564.0 | +33.64% |
| 2025-04 | $3.83 | $2.91 | $0.9196 | 385,529.0 | -10.33% |
| 2025-03 | $5.25 | $3.32 | $1.93 | 665,830.0 | -24.90% |
| 2025-02 | $5.37 | $4.70 | $0.67 | 173,250.0 | -6.31% |
| 2025-01 | $5.99 | $5.03 | $0.9584 | 274,622.0 | -0.19% |
2024年のBgsf Inc (BGSF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.20 | $5.20 | $1.00 | 588,710.0 | -0.71% |
| 2024-11 | $7.82 | $5.35 | $2.47 | 449,450.0 | -24.23% |
| 2024-10 | $9.06 | $7.00 | $2.06 | 403,862.0 | -11.76% |
| 2024-09 | $8.64 | $6.96 | $1.68 | 468,770.0 | +4.21% |
| 2024-08 | $8.77 | $7.23 | $1.54 | 587,526.0 | -5.83% |
| 2024-07 | $9.22 | $8.25 | $0.97 | 499,725.0 | +0.35% |
| 2024-06 | $8.68 | $6.52 | $2.16 | 978,153.0 | +23.02% |
| 2024-05 | $9.26 | $6.40 | $2.86 | 1,463,975.0 | -18.90% |
| 2024-04 | $10.23 | $8.50 | $1.73 | 228,917.0 | -17.68% |
| 2024-03 | $10.49 | $9.43 | $1.06 | 183,324.0 | +1.76% |
| 2024-02 | $10.48 | $9.25 | $1.23 | 228,209.0 | +0.29% |
| 2024-01 | $10.74 | $9.25 | $1.49 | 402,601.0 | +8.51% |
2023年のBgsf Inc (BGSF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.05 | $9.06 | $0.9899 | 538,760.0 | -5.34% |
| 2023-11 | $10.39 | $9.00 | $1.39 | 397,074.0 | +7.12% |
| 2023-10 | $9.61 | $9.00 | $0.61 | 225,835.0 | -3.54% |
| 2023-09 | $9.88 | $9.39 | $0.49 | 365,123.0 | +0.31% |
| 2023-08 | $11.70 | $9.29 | $2.41 | 443,165.0 | -5.34% |
| 2023-07 | $10.43 | $9.51 | $0.9249 | 248,036.0 | +6.19% |
| 2023-06 | $10.13 | $9.05 | $1.08 | 359,365.0 | +3.25% |
| 2023-05 | $10.14 | $8.85 | $1.29 | 585,618.0 | -4.15% |
| 2023-04 | $10.90 | $9.39 | $1.51 | 512,309.0 | -9.58% |
| 2023-03 | $14.59 | $10.25 | $4.34 | 564,825.0 | -24.68% |
| 2023-02 | $15.86 | $14.01 | $1.85 | 255,491.0 | -2.35% |
| 2023-01 | $16.02 | $14.40 | $1.62 | 362,581.0 | -5.48% |
1.01%
大文字化:
|
ボリューム (24 時間):