25.31
price down icon1.33%   -0.34
after-market アフターアワーズ: 25.31
loading

Beazer Homes Usa Inc (BZH) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-26 $25.72 $25.31 $0.41 514,123.0 -1.33%
2025-08-25 $26.27 $25.62 $0.645 203,835.0 -2.06%
2025-08-22 $26.84 $24.57 $2.27 437,346.0 +7.12%
2025-08-21 $24.61 $24.12 $0.49 253,163.0 -1.37%
2025-08-20 $26.10 $24.73 $1.37 425,907.0 -4.47%
2025-08-19 $26.56 $25.71 $0.85 339,978.0 +1.45%
2025-08-18 $26.20 $25.57 $0.625 416,643.0 -0.31%
2025-08-15 $25.90 $25.05 $0.85 462,308.0 +1.26%
2025-08-14 $25.39 $24.68 $0.705 289,673.0 -1.21%
2025-08-13 $25.98 $24.39 $1.59 471,726.0 +5.95%
2025-08-12 $24.30 $23.08 $1.22 328,536.0 +4.81%
2025-08-11 $23.50 $22.65 $0.85 247,668.0 -0.77%
2025-08-08 $23.58 $22.85 $0.73 307,680.0 -1.40%
2025-08-07 $24.25 $23.46 $0.785 369,411.0 +1.33%
2025-08-06 $23.74 $23.13 $0.61 340,304.0 +0.87%
2025-08-05 $23.38 $22.25 $1.13 494,329.0 +3.91%
2025-08-04 $22.23 $21.27 $0.96 366,272.0 +2.44%
2025-08-01 $22.59 $20.80 $1.79 921,004.0 -7.66%
2025-07-31 $23.60 $23.10 $0.50 463,652.0 +0.34%
2025-07-30 $24.37 $23.32 $1.05 266,982.0 -3.86%
2025-07-29 $25.00 $24.09 $0.9099 355,307.0 -1.06%

Beazer Homes Usa Inc (BZH) 株の年ごとの株価履歴

この詳細な分析では、Beazer Homes Usa 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BZH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、Beazer Homes Usa 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Beazer Homes Usa Inc (BZH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $26.84 $20.80 $6.04 7,704,029.0 +7.70%
2025-07 $25.77 $22.17 $3.60 6,968,717.0 +5.05%
2025-06 $23.41 $20.11 $3.30 6,901,038.0 +9.02%
2025-05 $24.05 $19.32 $4.73 8,483,061.0 +4.91%
2025-04 $20.97 $17.37 $3.60 8,605,634.0 -4.07%
2025-03 $23.64 $19.80 $3.84 7,617,228.0 -8.57%
2025-02 $25.36 $20.66 $4.70 11,223,164.0 +0.63%
2025-01 $29.30 $21.91 $7.39 6,925,908.0 -19.30%

2024年のBeazer Homes Usa Inc (BZH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $35.32 $26.97 $8.35 5,468,907.0 -21.77%
2024-11 $38.22 $30.65 $7.57 7,172,066.0 +13.62%
2024-10 $34.23 $29.39 $4.83 5,331,644.0 -9.98%
2024-09 $35.20 $29.04 $6.16 7,173,042.0 +9.24%
2024-08 $34.01 $25.58 $8.43 9,538,219.0 -7.10%
2024-07 $34.89 $25.95 $8.94 9,048,281.0 +22.53%
2024-06 $30.62 $27.01 $3.61 6,932,791.0 -4.32%
2024-05 $29.92 $25.48 $4.45 8,454,066.0 +2.46%
2024-04 $33.12 $25.77 $7.35 7,262,477.0 -14.54%
2024-03 $33.18 $29.12 $4.06 5,148,780.0 +4.69%
2024-02 $32.87 $27.42 $5.45 7,993,334.0 -1.32%
2024-01 $33.47 $30.36 $3.10 6,120,240.0 -6.04%

2023年のBeazer Homes Usa Inc (BZH) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $34.45 $26.25 $8.20 8,231,558.0 +28.43%
2023-11 $31.32 $23.93 $7.39 10,336,292.0 +8.76%
2023-10 $25.32 $22.03 $3.29 8,300,845.0 -2.89%
2023-09 $29.94 $24.37 $5.57 7,637,431.0 -15.01%
2023-08 $34.95 $26.87 $8.08 11,288,970.0 -12.85%
2023-07 $35.93 $26.10 $9.83 10,750,362.0 +18.88%
2023-06 $28.50 $20.31 $8.19 7,201,595.0 +39.57%
2023-05 $21.89 $18.50 $3.39 6,899,048.0 -4.88%
2023-04 $21.33 $15.47 $5.86 5,244,977.0 +34.19%
2023-03 $15.89 $13.56 $2.33 6,288,581.0 +6.51%
2023-02 $17.64 $14.35 $3.29 5,572,152.0 -8.92%
2023-01 $16.39 $12.89 $3.50 3,926,512.0 +28.29%
residential_construction SKY
$74.50
price down icon 0.61%
residential_construction KBH
$63.16
price down icon 0.91%
residential_construction MTH
$77.18
price down icon 1.43%
$67.38
price down icon 0.91%
residential_construction IBP
$276.88
price up icon 1.27%
residential_construction TOL
$137.70
price down icon 0.66%
大文字化:     |  ボリューム (24 時間):