ストックスクリーナーアプリを入手
58.22
0.92%
-0.6716
Eqt Corp (EQT) 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 |
|---|---|---|---|---|---|
| 2025-11-20 | $60.51 | $58.07 | $2.44 | 3,699,912.0 | -1.24% |
| 2025-11-19 | $59.19 | $57.56 | $1.63 | 7,849,128.0 | +0.24% |
| 2025-11-18 | $59.01 | $57.68 | $1.33 | 6,393,862.0 | -0.49% |
| 2025-11-17 | $60.66 | $58.69 | $1.97 | 7,654,841.0 | -1.44% |
| 2025-11-14 | $60.50 | $57.90 | $2.60 | 10,969,074.0 | -0.58% |
| 2025-11-13 | $61.26 | $60.15 | $1.11 | 8,003,183.0 | -0.97% |
| 2025-11-12 | $61.17 | $60.03 | $1.14 | 9,285,427.0 | +0.25% |
| 2025-11-11 | $61.06 | $59.24 | $1.82 | 9,138,451.0 | +2.97% |
| 2025-11-10 | $59.28 | $57.97 | $1.31 | 7,226,625.0 | +1.67% |
| 2025-11-07 | $57.99 | $55.76 | $2.23 | 5,730,491.0 | +3.00% |
| 2025-11-06 | $57.94 | $55.55 | $2.39 | 7,235,256.0 | +0.52% |
| 2025-11-05 | $57.10 | $55.11 | $1.99 | 5,931,589.0 | +0.25% |
| 2025-11-04 | $56.72 | $54.28 | $2.44 | 6,996,597.0 | -0.02% |
| 2025-11-03 | $55.91 | $53.43 | $2.48 | 6,683,081.0 | +4.26% |
| 2025-10-31 | $53.89 | $52.94 | $0.95 | 5,195,220.0 | +2.15% |
| 2025-10-30 | $53.28 | $51.51 | $1.77 | 7,358,981.0 | +1.25% |
| 2025-10-29 | $53.40 | $50.91 | $2.49 | 6,446,756.0 | -0.73% |
| 2025-10-28 | $53.51 | $52.05 | $1.46 | 4,090,190.0 | -2.92% |
| 2025-10-27 | $54.35 | $53.00 | $1.35 | 6,532,765.0 | +0.09% |
| 2025-10-24 | $54.01 | $52.91 | $1.10 | 6,189,259.0 | +0.26% |
| 2025-10-23 | $54.74 | $52.08 | $2.66 | 8,864,713.0 | +0.13% |
| 2025-10-22 | $56.98 | $53.00 | $3.98 | 11,436,290.0 | -3.98% |
| 2025-10-21 | $56.88 | $55.58 | $1.30 | 6,651,591.0 | -1.31% |
Eqt Corp (EQT) 株の年ごとの株価履歴
この詳細な分析では、Eqt 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EQT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、Eqt 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。
2025年のEqt Corp (EQT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $61.26 | $53.43 | $7.83 | 102,797,517.0 | +8.55% |
| 2025-10 | $57.55 | $50.91 | $6.64 | 163,178,599.0 | -1.56% |
| 2025-09 | $55.31 | $48.47 | $6.84 | 186,843,623.0 | +5.00% |
| 2025-08 | $53.38 | $49.40 | $3.98 | 136,246,929.0 | -3.55% |
| 2025-07 | $60.31 | $51.07 | $9.24 | 207,921,403.0 | -7.84% |
| 2025-06 | $61.02 | $53.40 | $7.62 | 148,862,946.0 | +5.79% |
| 2025-05 | $57.37 | $48.93 | $8.44 | 148,059,481.0 | +11.51% |
| 2025-04 | $55.25 | $43.57 | $11.68 | 208,752,828.0 | -7.47% |
| 2025-03 | $55.34 | $45.18 | $10.16 | 146,259,821.0 | +10.92% |
| 2025-02 | $56.66 | $46.20 | $10.46 | 153,363,765.0 | -5.77% |
| 2025-01 | $54.85 | $45.92 | $8.93 | 166,401,570.0 | +10.87% |
2024年のEqt Corp (EQT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $46.76 | $42.27 | $4.49 | 124,925,098.0 | +2.53% |
| 2024-11 | $48.02 | $35.45 | $12.58 | 167,775,070.0 | +24.36% |
| 2024-10 | $38.83 | $35.70 | $3.13 | 146,891,342.0 | -0.27% |
| 2024-09 | $37.13 | $31.45 | $5.68 | 132,802,480.0 | +9.34% |
| 2024-08 | $34.52 | $30.02 | $4.50 | 147,806,793.0 | -2.90% |
| 2024-07 | $37.63 | $33.66 | $3.97 | 219,542,341.0 | -6.68% |
| 2024-06 | $42.08 | $36.80 | $5.28 | 130,354,279.0 | -10.00% |
| 2024-05 | $42.45 | $38.30 | $4.15 | 133,274,809.0 | +2.49% |
| 2024-04 | $41.47 | $35.24 | $6.23 | 138,313,774.0 | +8.15% |
| 2024-03 | $38.31 | $32.99 | $5.32 | 176,813,114.0 | -0.22% |
| 2024-02 | $38.24 | $32.07 | $6.17 | 114,298,618.0 | +4.94% |
| 2024-01 | $39.40 | $34.64 | $4.76 | 113,542,378.0 | -8.43% |
2023年のEqt Corp (EQT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $40.51 | $35.84 | $4.66 | 119,135,422.0 | -3.25% |
| 2023-11 | $45.23 | $38.62 | $6.61 | 97,975,512.0 | -5.71% |
| 2023-10 | $44.66 | $38.65 | $6.01 | 115,490,445.0 | +4.44% |
| 2023-09 | $44.24 | $38.17 | $6.07 | 104,058,575.0 | -6.11% |
| 2023-08 | $44.88 | $39.93 | $4.95 | 113,953,888.0 | +2.47% |
| 2023-07 | $42.65 | $37.94 | $4.71 | 124,273,291.0 | +2.55% |
| 2023-06 | $41.41 | $34.44 | $6.97 | 130,183,415.0 | +18.29% |
| 2023-05 | $37.50 | $30.84 | $6.66 | 144,398,525.0 | -0.20% |
| 2023-04 | $35.20 | $31.03 | $4.16 | 112,504,035.0 | +9.18% |
| 2023-03 | $34.55 | $28.11 | $6.45 | 147,222,205.0 | -3.83% |
| 2023-02 | $34.80 | $29.01 | $5.79 | 160,287,981.0 | +1.56% |
| 2023-01 | $35.98 | $31.50 | $4.48 | 131,819,016.0 | -3.43% |
1.21%
0.28%
大文字化:
|
ボリューム (24 時間):