ストックスクリーナーアプリを入手
77.72
1.59%
1.0526
Griffon Corp (GFF) 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 |
|---|---|---|---|---|---|
| 2025-12-18 | $78.74 | $77.11 | $1.63 | 198,490.0 | +1.32% |
| 2025-12-17 | $77.82 | $76.39 | $1.43 | 310,917.0 | -0.17% |
| 2025-12-16 | $77.38 | $76.47 | $0.905 | 287,130.0 | -0.05% |
| 2025-12-15 | $77.83 | $76.53 | $1.30 | 258,007.0 | -0.26% |
| 2025-12-12 | $78.00 | $76.24 | $1.76 | 348,811.0 | -0.25% |
| 2025-12-11 | $77.82 | $74.25 | $3.57 | 382,410.0 | +2.36% |
| 2025-12-10 | $76.00 | $73.19 | $2.81 | 506,518.0 | +3.23% |
| 2025-12-09 | $74.04 | $72.67 | $1.37 | 235,927.0 | +0.07% |
| 2025-12-08 | $74.27 | $72.87 | $1.40 | 284,510.0 | -1.16% |
| 2025-12-05 | $74.05 | $72.77 | $1.28 | 255,066.0 | +0.89% |
| 2025-12-04 | $74.97 | $73.20 | $1.76 | 212,083.0 | -1.77% |
| 2025-12-03 | $74.74 | $73.76 | $0.98 | 223,754.0 | +0.85% |
| 2025-12-02 | $74.88 | $73.14 | $1.74 | 186,204.0 | -0.19% |
| 2025-12-01 | $75.51 | $73.78 | $1.73 | 255,376.0 | -1.23% |
| 2025-11-28 | $75.71 | $74.58 | $1.13 | 139,730.0 | -0.23% |
| 2025-11-26 | $76.07 | $74.46 | $1.61 | 355,613.0 | -0.28% |
| 2025-11-25 | $75.72 | $71.75 | $3.97 | 382,141.0 | +4.99% |
| 2025-11-24 | $73.14 | $70.39 | $2.75 | 407,792.0 | -0.47% |
| 2025-11-21 | $72.78 | $68.00 | $4.78 | 651,049.0 | +6.09% |
| 2025-11-20 | $70.07 | $66.97 | $3.10 | 550,007.0 | -1.81% |
| 2025-11-19 | $72.53 | $65.74 | $6.79 | 812,643.0 | +3.57% |
| 2025-11-18 | $67.22 | $65.01 | $2.21 | 495,900.0 | +0.10% |
Griffon Corp (GFF) 株の年ごとの株価履歴
この詳細な分析では、Griffon 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GFF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、Griffon 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Griffon Corp (GFF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $78.74 | $72.67 | $6.07 | 3,945,203.0 | +3.58% |
| 2025-11 | $76.07 | $65.01 | $11.06 | 7,131,358.0 | +1.34% |
| 2025-10 | $79.23 | $72.06 | $7.17 | 5,413,002.0 | -2.81% |
| 2025-09 | $82.23 | $74.62 | $7.61 | 6,115,802.0 | -0.01% |
| 2025-08 | $82.37 | $66.95 | $15.42 | 11,349,841.0 | -6.29% |
| 2025-07 | $83.63 | $72.12 | $11.51 | 6,420,009.0 | +12.30% |
| 2025-06 | $73.69 | $66.63 | $7.06 | 6,517,113.0 | +5.27% |
| 2025-05 | $75.41 | $66.21 | $9.20 | 7,769,781.0 | +0.94% |
| 2025-04 | $75.14 | $63.92 | $11.22 | 10,259,561.0 | -4.74% |
| 2025-03 | $75.24 | $67.69 | $7.55 | 8,240,908.0 | -1.16% |
| 2025-02 | $84.24 | $70.88 | $13.36 | 6,420,567.0 | -4.53% |
| 2025-01 | $78.99 | $69.65 | $9.34 | 5,544,495.0 | +6.31% |
2024年のGriffon Corp (GFF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $84.42 | $69.85 | $14.57 | 6,106,742.0 | -15.73% |
| 2024-11 | $86.73 | $62.74 | $23.99 | 10,606,807.0 | +34.06% |
| 2024-10 | $70.23 | $62.26 | $7.97 | 7,353,385.0 | -10.17% |
| 2024-09 | $70.46 | $60.97 | $9.49 | 9,320,387.0 | +5.76% |
| 2024-08 | $73.25 | $55.01 | $18.24 | 10,485,890.0 | -8.15% |
| 2024-07 | $75.55 | $61.36 | $14.19 | 7,697,138.0 | +12.84% |
| 2024-06 | $69.26 | $61.70 | $7.56 | 13,058,270.0 | -5.45% |
| 2024-05 | $77.99 | $64.47 | $13.52 | 8,493,096.0 | +3.08% |
| 2024-04 | $75.18 | $64.90 | $10.28 | 6,434,676.0 | -10.66% |
| 2024-03 | $74.32 | $66.56 | $7.76 | 8,307,316.0 | +2.72% |
| 2024-02 | $71.61 | $58.04 | $13.57 | 8,400,345.0 | +22.55% |
| 2024-01 | $61.97 | $56.39 | $5.58 | 7,798,327.0 | -4.41% |
2023年のGriffon Corp (GFF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $62.45 | $46.30 | $16.15 | 11,405,974.0 | +30.99% |
| 2023-11 | $47.48 | $39.09 | $8.39 | 8,750,546.0 | +16.50% |
| 2023-10 | $41.20 | $38.33 | $2.87 | 6,719,917.0 | +0.68% |
| 2023-09 | $42.73 | $38.38 | $4.35 | 9,620,271.0 | -5.25% |
| 2023-08 | $43.90 | $39.43 | $4.47 | 8,262,985.0 | +0.36% |
| 2023-07 | $42.81 | $39.06 | $3.75 | 6,255,699.0 | +3.52% |
| 2023-06 | $40.95 | $31.35 | $9.60 | 10,629,958.0 | +27.86% |
| 2023-05 | $33.23 | $28.00 | $5.23 | 12,645,488.0 | +10.79% |
| 2023-04 | $32.60 | $25.97 | $6.63 | 9,680,221.0 | -11.12% |
| 2023-03 | $38.31 | $29.43 | $8.88 | 12,601,358.0 | -12.23% |
| 2023-02 | $43.74 | $36.18 | $7.56 | 9,560,377.0 | -10.79% |
| 2023-01 | $40.88 | $34.97 | $5.91 | 9,909,529.0 | +14.22% |
2.54%
大文字化:
|
ボリューム (24 時間):