ストックスクリーナーアプリを入手
5.59
1.58%
-0.09
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.70 | $5.58 | $0.12 | 22,240.0 | -1.58% |
| 2024-11-26 | $5.96 | $5.66 | $0.30 | 39,445.0 | -1.39% |
| 2024-11-25 | $5.99 | $5.73 | $0.26 | 21,131.0 | +0.52% |
| 2024-11-22 | $5.85 | $5.70 | $0.1486 | 21,105.0 | -0.35% |
| 2024-11-21 | $5.77 | $5.56 | $0.21 | 23,135.0 | +2.50% |
| 2024-11-20 | $5.68 | $5.51 | $0.1662 | 58,291.0 | +2.19% |
| 2024-11-19 | $5.97 | $5.35 | $0.6152 | 38,630.0 | -5.18% |
| 2024-11-18 | $6.11 | $5.75 | $0.36 | 22,795.0 | -3.34% |
| 2024-11-15 | $6.26 | $5.83 | $0.43 | 42,948.0 | -4.01% |
| 2024-11-14 | $6.83 | $6.12 | $0.72 | 37,045.0 | -8.91% |
| 2024-11-13 | $7.02 | $6.79 | $0.2281 | 13,538.0 | -2.84% |
| 2024-11-12 | $7.24 | $7.01 | $0.23 | 6,287.0 | +0.00% |
| 2024-11-11 | $7.19 | $7.02 | $0.17 | 23,040.0 | -2.22% |
| 2024-11-08 | $7.48 | $7.20 | $0.28 | 11,612.0 | -1.50% |
| 2024-11-07 | $7.66 | $7.21 | $0.45 | 26,394.0 | -4.94% |
| 2024-11-06 | $7.80 | $7.60 | $0.20 | 4,449.0 | +1.32% |
| 2024-11-05 | $7.74 | $7.60 | $0.135 | 6,318.0 | -1.81% |
| 2024-11-04 | $7.82 | $7.42 | $0.3954 | 11,962.0 | +4.03% |
| 2024-11-01 | $7.55 | $7.34 | $0.209 | 11,700.0 | +0.13% |
| 2024-10-31 | $7.50 | $7.00 | $0.50 | 10,919.0 | +0.13% |
| 2024-10-30 | $7.76 | $7.39 | $0.37 | 16,761.0 | -4.26% |
| 2024-10-29 | $7.79 | $7.67 | $0.12 | 4,727.0 | -1.27% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $7.82 | $5.35 | $2.47 | 464,305.0 | -24.76% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $15.49 | $12.91 | $2.58 | 429,823.0 | +15.97% |
| 2022-11 | $13.60 | $12.22 | $1.38 | 414,901.0 | +5.09% |
| 2022-10 | $12.69 | $10.30 | $2.39 | 267,512.0 | +13.14% |
| 2022-09 | $12.66 | $11.11 | $1.55 | 320,084.0 | -8.17% |
| 2022-08 | $13.32 | $12.06 | $1.26 | 344,680.0 | -7.01% |
| 2022-07 | $13.12 | $11.88 | $1.24 | 461,088.0 | +5.26% |
| 2022-06 | $12.89 | $11.81 | $1.08 | 366,184.0 | -2.91% |
| 2022-05 | $13.36 | $12.12 | $1.24 | 289,203.0 | +4.26% |
| 2022-04 | $13.62 | $11.65 | $1.97 | 308,693.0 | -7.29% |
| 2022-03 | $14.29 | $12.62 | $1.67 | 407,782.0 | -6.60% |
| 2022-02 | $15.10 | $13.44 | $1.66 | 370,579.0 | +3.60% |
| 2022-01 | $14.80 | $12.80 | $2.00 | 390,131.0 | -5.16% |
0.41%
1.28%
大文字化:
|
ボリューム (24 時間):