ストックスクリーナーアプリを入手
16.88
0.15%
0.015
Guess Inc (GES) 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 | $16.91 | $16.87 | $0.04 | 353,575.0 | +0.15% |
| 2025-09-04 | $16.91 | $16.86 | $0.055 | 610,226.0 | +0.18% |
| 2025-09-03 | $16.89 | $16.82 | $0.075 | 711,758.0 | -0.30% |
| 2025-09-02 | $16.89 | $16.81 | $0.08 | 783,874.0 | +0.42% |
| 2025-08-29 | $16.91 | $16.79 | $0.12 | 979,972.0 | -0.47% |
| 2025-08-28 | $16.92 | $16.84 | $0.08 | 1,223,278.0 | +0.30% |
| 2025-08-27 | $16.94 | $16.80 | $0.14 | 1,671,524.0 | -0.06% |
| 2025-08-26 | $16.95 | $16.82 | $0.13 | 1,009,404.0 | +0.30% |
| 2025-08-25 | $16.90 | $16.80 | $0.10 | 1,297,595.0 | -0.24% |
| 2025-08-22 | $16.92 | $16.80 | $0.125 | 2,873,171.0 | +0.06% |
| 2025-08-21 | $16.93 | $16.80 | $0.13 | 3,012,373.0 | -0.12% |
| 2025-08-20 | $16.85 | $16.76 | $0.09 | 13,092,137.0 | +26.31% |
| 2025-08-19 | $13.83 | $13.15 | $0.68 | 352,549.0 | -0.97% |
| 2025-08-18 | $13.58 | $13.25 | $0.3282 | 293,537.0 | +2.05% |
| 2025-08-15 | $13.44 | $13.11 | $0.3288 | 289,051.0 | -1.27% |
| 2025-08-14 | $13.48 | $13.08 | $0.40 | 413,756.0 | -1.76% |
| 2025-08-13 | $13.74 | $13.27 | $0.475 | 414,899.0 | +0.96% |
| 2025-08-12 | $13.66 | $13.30 | $0.36 | 394,575.0 | +1.58% |
| 2025-08-11 | $13.86 | $12.96 | $0.90 | 723,627.0 | -4.19% |
| 2025-08-08 | $13.90 | $13.46 | $0.44 | 373,133.0 | +1.24% |
| 2025-08-07 | $13.80 | $13.49 | $0.305 | 447,702.0 | +0.96% |
| 2025-08-06 | $13.59 | $13.00 | $0.585 | 628,226.0 | +4.63% |
Guess Inc (GES) 株の年ごとの株価履歴
この詳細な分析では、Guess 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GES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、Guess 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Guess Inc (GES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $16.91 | $16.81 | $0.10 | 2,459,433.0 | +0.45% |
| 2025-08 | $16.95 | $12.32 | $4.63 | 30,894,988.0 | +29.31% |
| 2025-07 | $13.82 | $11.98 | $1.84 | 13,050,022.0 | +7.53% |
| 2025-06 | $12.64 | $10.29 | $2.36 | 18,450,087.0 | +15.36% |
| 2025-05 | $12.85 | $10.43 | $2.42 | 14,479,992.0 | -6.84% |
| 2025-04 | $12.48 | $8.48 | $4.00 | 37,936,170.0 | +1.63% |
| 2025-03 | $12.82 | $9.24 | $3.58 | 43,795,811.0 | +8.96% |
| 2025-02 | $12.80 | $10.04 | $2.77 | 21,197,274.0 | -21.30% |
| 2025-01 | $14.52 | $12.42 | $2.10 | 21,823,159.0 | -8.18% |
2024年のGuess Inc (GES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $17.43 | $13.31 | $4.12 | 23,259,118.0 | -15.80% |
| 2024-11 | $18.07 | $15.24 | $2.83 | 19,155,836.0 | -3.12% |
| 2024-10 | $20.04 | $16.88 | $3.16 | 15,292,165.0 | -15.60% |
| 2024-09 | $20.93 | $18.52 | $2.41 | 16,962,749.0 | -2.85% |
| 2024-08 | $24.12 | $20.01 | $4.11 | 18,949,591.0 | -13.85% |
| 2024-07 | $24.64 | $19.58 | $5.06 | 23,401,282.0 | +17.89% |
| 2024-06 | $23.85 | $19.94 | $3.91 | 39,019,841.0 | -12.33% |
| 2024-05 | $27.41 | $22.28 | $5.13 | 23,444,704.0 | -13.11% |
| 2024-04 | $33.50 | $24.45 | $9.05 | 35,073,907.0 | -14.90% |
| 2024-03 | $32.52 | $24.58 | $7.94 | 30,329,033.0 | +24.00% |
| 2024-02 | $26.13 | $22.32 | $3.81 | 16,811,095.0 | +13.61% |
| 2024-01 | $23.92 | $21.99 | $1.93 | 16,410,544.0 | -3.12% |
2023年のGuess Inc (GES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $24.60 | $21.58 | $3.02 | 20,579,139.0 | +4.72% |
| 2023-11 | $24.26 | $20.43 | $3.83 | 22,587,741.0 | +2.42% |
| 2023-10 | $22.90 | $20.38 | $2.52 | 18,782,045.0 | -0.65% |
| 2023-09 | $24.61 | $20.90 | $3.71 | 19,441,387.0 | -10.06% |
| 2023-08 | $24.84 | $17.92 | $6.92 | 27,617,727.0 | +14.63% |
| 2023-07 | $21.06 | $18.93 | $2.13 | 13,425,503.0 | +7.92% |
| 2023-06 | $21.18 | $18.79 | $2.39 | 22,844,284.0 | +1.25% |
| 2023-05 | $19.89 | $17.21 | $2.68 | 20,622,666.0 | +1.91% |
| 2023-04 | $20.24 | $18.44 | $1.80 | 17,432,840.0 | -3.13% |
| 2023-03 | $22.20 | $17.68 | $4.52 | 23,164,349.0 | -7.51% |
| 2023-02 | $24.14 | $20.95 | $3.20 | 9,935,640.0 | -9.19% |
| 2023-01 | $23.20 | $20.65 | $2.55 | 11,321,484.0 | +11.99% |
0.92%
0.17%
大文字化:
|
ボリューム (24 時間):