ストックスクリーナーアプリを入手
27.13
1.46%
+0.39
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 |
|---|---|---|---|---|---|
| 2024-05-14 | $27.41 | $26.79 | $0.62 | 843,078.0 | +1.46% |
| 2024-05-13 | $27.39 | $26.52 | $0.8699 | 762,986.0 | +1.29% |
| 2024-05-10 | $27.16 | $26.25 | $0.91 | 724,435.0 | -1.79% |
| 2024-05-09 | $26.97 | $26.37 | $0.60 | 2,175,352.0 | +1.17% |
| 2024-05-08 | $26.70 | $26.23 | $0.47 | 852,395.0 | -0.49% |
| 2024-05-07 | $27.39 | $26.69 | $0.70 | 705,568.0 | -1.77% |
| 2024-05-06 | $27.23 | $26.95 | $0.28 | 701,325.0 | +1.76% |
| 2024-05-03 | $27.16 | $26.50 | $0.66 | 949,646.0 | +1.67% |
| 2024-05-02 | $26.60 | $26.10 | $0.50 | 655,976.0 | +1.16% |
| 2024-05-01 | $26.86 | $25.97 | $0.89 | 840,978.0 | -3.02% |
| 2024-04-30 | $27.22 | $26.41 | $0.81 | 1,753,655.0 | -0.07% |
| 2024-04-29 | $26.84 | $26.34 | $0.50 | 772,501.0 | +2.17% |
| 2024-04-26 | $26.37 | $25.68 | $0.6937 | 587,508.0 | +2.14% |
| 2024-04-25 | $25.81 | $25.45 | $0.36 | 542,962.0 | -1.00% |
| 2024-04-24 | $26.55 | $25.92 | $0.635 | 832,378.0 | -2.00% |
| 2024-04-23 | $26.51 | $25.82 | $0.685 | 1,108,350.0 | +2.76% |
| 2024-04-22 | $26.00 | $25.49 | $0.51 | 2,440,374.0 | +0.27% |
| 2024-04-19 | $25.77 | $25.37 | $0.4008 | 854,643.0 | +0.51% |
| 2024-04-18 | $25.89 | $25.33 | $0.565 | 922,930.0 | +0.20% |
| 2024-04-17 | $25.85 | $25.27 | $0.575 | 1,830,795.0 | +0.87% |
| 2024-04-16 | $25.42 | $24.45 | $0.97 | 3,929,300.0 | -8.20% |
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。
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 |
|---|---|---|---|---|---|
| 2024-05 | $27.41 | $25.97 | $1.44 | 10,054,817.0 | +1.31% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $22.25 | $19.42 | $2.83 | 17,823,123.0 | -0.34% |
| 2022-11 | $20.76 | $16.14 | $4.62 | 18,541,305.0 | +22.26% |
| 2022-10 | $17.14 | $14.51 | $2.63 | 11,286,696.0 | +15.75% |
| 2022-09 | $17.93 | $14.27 | $3.66 | 19,140,593.0 | -16.03% |
| 2022-08 | $21.57 | $17.27 | $4.30 | 17,237,980.0 | -7.62% |
| 2022-07 | $20.15 | $16.30 | $3.85 | 13,439,876.0 | +10.91% |
| 2022-06 | $21.61 | $16.39 | $5.22 | 25,998,430.0 | -18.26% |
| 2022-05 | $23.62 | $16.39 | $7.23 | 28,596,562.0 | -7.17% |
| 2022-04 | $24.66 | $21.40 | $3.26 | 17,105,495.0 | +2.84% |
| 2022-03 | $23.49 | $16.05 | $7.44 | 34,714,370.0 | -0.23% |
| 2022-02 | $24.39 | $20.83 | $3.56 | 15,644,465.0 | -4.87% |
| 2022-01 | $24.87 | $19.78 | $5.09 | 17,923,877.0 | -2.79% |
1.32%
0.16%
大文字化:
|
ボリューム (24 時間):