ストックスクリーナーアプリを入手
16.63
2.65%
0.43
アフターアワーズ：
16.70
0.07
+0.42%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $16.63 | $16.12 | $0.51 | 654,460.0 | +2.65% |
| 2024-11-20 | $16.49 | $16.05 | $0.4399 | 832,858.0 | -2.17% |
| 2024-11-19 | $16.63 | $16.17 | $0.46 | 860,003.0 | +0.73% |
| 2024-11-18 | $16.85 | $16.43 | $0.42 | 1,005,829.0 | -1.97% |
| 2024-11-15 | $17.01 | $16.67 | $0.34 | 932,959.0 | -1.00% |
| 2024-11-14 | $17.40 | $16.90 | $0.50 | 676,566.0 | -2.36% |
| 2024-11-13 | $17.55 | $17.20 | $0.348 | 699,919.0 | +0.29% |
| 2024-11-12 | $17.53 | $17.09 | $0.44 | 557,351.0 | -0.75% |
| 2024-11-11 | $17.62 | $17.23 | $0.395 | 825,113.0 | +1.22% |
| 2024-11-08 | $17.32 | $17.05 | $0.27 | 485,234.0 | -1.32% |
| 2024-11-07 | $17.65 | $17.27 | $0.38 | 765,446.0 | +0.69% |
| 2024-11-06 | $17.60 | $16.91 | $0.691 | 1,164,902.0 | +2.36% |
| 2024-11-05 | $17.06 | $16.78 | $0.28 | 773,475.0 | -1.28% |
| 2024-11-04 | $17.45 | $17.00 | $0.45 | 803,466.0 | +1.06% |
| 2024-11-01 | $17.50 | $16.89 | $0.605 | 790,303.0 | -0.12% |
| 2024-10-31 | $17.25 | $16.88 | $0.37 | 1,357,033.0 | -1.05% |
| 2024-10-30 | $17.70 | $17.16 | $0.54 | 674,951.0 | -2.33% |
| 2024-10-29 | $17.87 | $17.55 | $0.32 | 560,341.0 | -2.28% |
| 2024-10-28 | $18.08 | $17.52 | $0.56 | 675,748.0 | +2.98% |
| 2024-10-25 | $18.05 | $17.27 | $0.77 | 857,265.0 | -2.24% |
| 2024-10-24 | $17.94 | $17.69 | $0.25 | 739,879.0 | +0.34% |
| 2024-10-23 | $18.36 | $17.80 | $0.565 | 685,180.0 | -3.31% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $17.65 | $16.05 | $1.60 | 12,482,344.0 | -2.12% |
| 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% |
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% |
3.00%
1.22%
大文字化:
|
ボリューム (24 時間):