ストックスクリーナーアプリを入手
64.26
0.46%
-0.30
Evergy Inc (EVRG) 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 |
|---|---|---|---|---|---|
| 2024-11-22 | $64.95 | $64.23 | $0.72 | 1,324,605.0 | -0.46% |
| 2024-11-21 | $64.69 | $63.38 | $1.31 | 1,636,492.0 | +0.30% |
| 2024-11-20 | $64.42 | $63.74 | $0.68 | 1,507,699.0 | +0.61% |
| 2024-11-19 | $64.00 | $63.00 | $1.00 | 1,247,470.0 | +0.17% |
| 2024-11-18 | $64.14 | $63.48 | $0.655 | 1,475,680.0 | +0.17% |
| 2024-11-15 | $63.83 | $62.81 | $1.02 | 1,880,857.0 | +1.53% |
| 2024-11-14 | $63.45 | $62.71 | $0.745 | 1,470,420.0 | -0.92% |
| 2024-11-13 | $63.90 | $62.84 | $1.06 | 2,201,460.0 | -0.47% |
| 2024-11-12 | $64.07 | $63.20 | $0.875 | 2,187,733.0 | +0.63% |
| 2024-11-11 | $63.74 | $62.32 | $1.42 | 2,420,950.0 | +1.23% |
| 2024-11-08 | $62.56 | $61.11 | $1.45 | 2,594,199.0 | +1.79% |
| 2024-11-07 | $62.03 | $60.39 | $1.64 | 3,184,237.0 | +0.59% |
| 2024-11-06 | $61.60 | $60.62 | $0.98 | 1,942,792.0 | -0.02% |
| 2024-11-05 | $61.10 | $59.33 | $1.77 | 2,083,741.0 | +2.12% |
| 2024-11-04 | $59.80 | $59.23 | $0.575 | 1,866,335.0 | +0.35% |
| 2024-11-01 | $60.90 | $59.50 | $1.40 | 1,293,044.0 | -1.42% |
| 2024-10-31 | $60.81 | $60.02 | $0.7899 | 2,198,028.0 | +0.63% |
| 2024-10-30 | $60.23 | $59.83 | $0.405 | 1,638,628.0 | +0.25% |
| 2024-10-29 | $60.59 | $59.80 | $0.79 | 1,242,270.0 | -1.74% |
| 2024-10-28 | $61.30 | $60.94 | $0.365 | 861,848.0 | +0.33% |
| 2024-10-25 | $61.87 | $60.75 | $1.12 | 1,339,600.0 | -1.41% |
| 2024-10-24 | $62.10 | $61.46 | $0.64 | 982,991.0 | -0.52% |
Evergy Inc (EVRG) 株の年ごとの株価履歴
この詳細な分析では、Evergy 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EVRG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、Evergy 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Evergy Inc (EVRG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $64.95 | $59.23 | $5.72 | 31,642,319.0 | +6.32% |
| 2024-10 | $62.11 | $59.00 | $3.11 | 38,434,667.0 | -2.53% |
| 2024-09 | $62.58 | $59.07 | $3.51 | 32,646,005.0 | +4.85% |
| 2024-08 | $61.14 | $57.28 | $3.86 | 39,145,031.0 | +1.97% |
| 2024-07 | $58.05 | $52.32 | $5.73 | 30,248,684.0 | +9.50% |
| 2024-06 | $54.97 | $52.10 | $2.87 | 27,447,356.0 | -3.09% |
| 2024-05 | $56.34 | $52.11 | $4.23 | 45,178,616.0 | +4.21% |
| 2024-04 | $53.41 | $49.55 | $3.87 | 37,826,462.0 | -1.74% |
| 2024-03 | $53.59 | $48.59 | $5.00 | 50,132,711.0 | +7.75% |
| 2024-02 | $51.87 | $48.04 | $3.83 | 49,436,401.0 | -2.42% |
| 2024-01 | $54.47 | $49.31 | $5.16 | 66,171,448.0 | -2.74% |
2023年のEvergy Inc (EVRG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $54.40 | $49.84 | $4.56 | 65,400,983.0 | +2.27% |
| 2023-11 | $52.01 | $47.98 | $4.03 | 56,725,453.0 | +3.87% |
| 2023-10 | $51.45 | $46.92 | $4.53 | 50,365,606.0 | -3.08% |
| 2023-09 | $55.20 | $50.21 | $4.99 | 37,694,204.0 | -7.77% |
| 2023-08 | $60.23 | $54.63 | $5.60 | 34,593,996.0 | -8.34% |
| 2023-07 | $61.84 | $57.57 | $4.27 | 20,434,675.0 | +2.65% |
| 2023-06 | $60.17 | $56.59 | $3.58 | 26,458,145.0 | +0.99% |
| 2023-05 | $63.39 | $56.66 | $6.73 | 23,959,416.0 | -6.86% |
| 2023-04 | $63.93 | $59.72 | $4.21 | 20,887,068.0 | +1.62% |
| 2023-03 | $61.15 | $56.96 | $4.19 | 34,591,799.0 | +3.93% |
| 2023-02 | $63.75 | $58.16 | $5.59 | 25,395,504.0 | -6.13% |
| 2023-01 | $65.39 | $58.08 | $7.31 | 28,413,858.0 | -0.44% |
2022年のEvergy Inc (EVRG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $64.30 | $57.81 | $6.49 | 42,031,494.0 | +6.28% |
| 2022-11 | $62.69 | $57.09 | $5.60 | 62,952,406.0 | -3.14% |
| 2022-10 | $62.30 | $54.12 | $8.18 | 27,630,232.0 | +2.91% |
| 2022-09 | $71.13 | $59.26 | $11.87 | 22,906,561.0 | -13.32% |
| 2022-08 | $71.58 | $66.75 | $4.83 | 18,845,401.0 | +0.40% |
| 2022-07 | $68.58 | $62.59 | $5.99 | 13,287,309.0 | +4.55% |
| 2022-06 | $70.69 | $59.34 | $11.35 | 24,285,604.0 | -6.65% |
| 2022-05 | $70.58 | $65.11 | $5.47 | 24,467,148.0 | +3.08% |
| 2022-04 | $73.12 | $67.72 | $5.41 | 20,431,292.0 | -0.72% |
| 2022-03 | $68.76 | $60.57 | $8.19 | 30,542,852.0 | +9.50% |
| 2022-02 | $66.57 | $59.46 | $7.11 | 39,428,551.0 | -3.93% |
| 2022-01 | $68.86 | $61.99 | $6.87 | 30,793,513.0 | -5.32% |
1.53%
0.05%
大文字化:
|
ボリューム (24 時間):