ストックスクリーナーアプリを入手
51.60
0.39%
-0.20
プレマーケット:
51.90
0.30
+0.58%
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $51.98 | $50.51 | $1.47 | 4,958,896.0 | -0.39% |
| 2025-09-04 | $52.03 | $50.66 | $1.37 | 4,996,114.0 | +0.48% |
| 2025-09-03 | $53.00 | $51.11 | $1.89 | 5,244,793.0 | -1.58% |
| 2025-09-02 | $52.81 | $51.01 | $1.80 | 8,338,493.0 | +1.04% |
| 2025-08-29 | $52.47 | $51.67 | $0.80 | 6,309,379.0 | -0.99% |
| 2025-08-28 | $52.54 | $50.85 | $1.69 | 7,429,166.0 | +1.97% |
| 2025-08-27 | $53.16 | $51.14 | $2.02 | 7,540,078.0 | -2.58% |
| 2025-08-26 | $52.89 | $50.80 | $2.09 | 9,503,877.0 | +1.74% |
| 2025-08-25 | $52.54 | $51.52 | $1.02 | 4,140,035.0 | -0.31% |
| 2025-08-22 | $52.84 | $51.66 | $1.18 | 4,732,698.0 | -0.15% |
| 2025-08-21 | $52.19 | $51.06 | $1.13 | 4,556,403.0 | +1.38% |
| 2025-08-20 | $51.38 | $50.42 | $0.955 | 5,166,680.0 | +1.58% |
| 2025-08-19 | $50.73 | $49.57 | $1.16 | 6,083,467.0 | +0.08% |
| 2025-08-18 | $51.10 | $49.40 | $1.70 | 10,789,810.0 | -4.45% |
| 2025-08-15 | $53.38 | $52.18 | $1.20 | 10,045,030.0 | +1.54% |
| 2025-08-14 | $52.79 | $51.19 | $1.60 | 5,289,824.0 | +1.11% |
| 2025-08-13 | $52.11 | $51.03 | $1.08 | 7,797,475.0 | +0.41% |
| 2025-08-12 | $51.55 | $50.42 | $1.13 | 7,406,498.0 | -1.06% |
| 2025-08-11 | $51.91 | $51.12 | $0.785 | 5,263,058.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $53.00 | $50.51 | $2.49 | 28,497,192.0 | -0.46% |
| 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% |
0.48%
大文字化:
|
ボリューム (24 時間):