ストックスクリーナーアプリを入手
49.80
0.83%
-0.48
Graham Corp (GHM) 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 |
|---|---|---|---|---|---|
| 2025-08-25 | $51.24 | $49.64 | $1.60 | 47,464.0 | -1.07% |
| 2025-08-22 | $51.19 | $48.92 | $2.27 | 93,287.0 | +3.24% |
| 2025-08-21 | $49.55 | $47.17 | $2.38 | 107,579.0 | +1.44% |
| 2025-08-20 | $48.41 | $47.04 | $1.37 | 75,292.0 | -0.68% |
| 2025-08-19 | $50.20 | $48.19 | $2.01 | 76,568.0 | -3.32% |
| 2025-08-18 | $50.28 | $49.47 | $0.81 | 78,053.0 | +0.64% |
| 2025-08-15 | $50.51 | $49.31 | $1.20 | 78,333.0 | -0.94% |
| 2025-08-14 | $51.51 | $49.94 | $1.57 | 79,647.0 | -3.35% |
| 2025-08-13 | $52.68 | $49.63 | $3.05 | 147,067.0 | +3.39% |
| 2025-08-12 | $51.00 | $48.87 | $2.13 | 114,539.0 | +3.55% |
| 2025-08-11 | $49.20 | $46.80 | $2.40 | 104,056.0 | +0.35% |
| 2025-08-08 | $50.02 | $48.10 | $1.92 | 109,599.0 | -1.93% |
| 2025-08-07 | $50.15 | $48.37 | $1.78 | 147,079.0 | +0.35% |
| 2025-08-06 | $50.16 | $48.01 | $2.15 | 239,117.0 | +4.49% |
| 2025-08-05 | $56.93 | $46.08 | $10.85 | 341,422.0 | -18.21% |
| 2025-08-04 | $57.71 | $55.27 | $2.44 | 187,563.0 | +3.46% |
| 2025-08-01 | $55.91 | $54.21 | $1.70 | 116,663.0 | -2.87% |
| 2025-07-31 | $58.00 | $56.56 | $1.44 | 84,937.0 | +1.37% |
| 2025-07-30 | $57.24 | $55.38 | $1.86 | 138,205.0 | +1.66% |
| 2025-07-29 | $56.96 | $54.17 | $2.79 | 85,753.0 | -0.48% |
| 2025-07-28 | $55.76 | $54.30 | $1.46 | 76,513.0 | +1.47% |
Graham Corp (GHM) 株の年ごとの株価履歴
この詳細な分析では、Graham 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GHM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、Graham 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Graham Corp (GHM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $57.71 | $46.08 | $11.63 | 2,143,328.0 | -12.97% |
| 2025-07 | $58.00 | $48.80 | $9.20 | 2,213,259.0 | +15.43% |
| 2025-06 | $51.28 | $38.93 | $12.35 | 2,577,711.0 | +25.56% |
| 2025-05 | $41.18 | $30.51 | $10.67 | 1,352,046.0 | +29.36% |
| 2025-04 | $31.94 | $24.78 | $7.16 | 1,385,180.0 | +5.76% |
| 2025-03 | $34.51 | $27.70 | $6.80 | 2,166,163.0 | -14.81% |
| 2025-02 | $52.00 | $31.88 | $20.12 | 3,129,092.0 | -25.52% |
| 2025-01 | $49.28 | $40.50 | $8.78 | 1,564,495.0 | +2.14% |
2024年のGraham Corp (GHM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $46.50 | $39.56 | $6.94 | 1,535,993.0 | +1.05% |
| 2024-11 | $45.67 | $27.41 | $18.26 | 1,569,476.0 | +59.96% |
| 2024-10 | $31.98 | $28.00 | $3.98 | 655,270.0 | -5.31% |
| 2024-09 | $31.51 | $27.48 | $4.03 | 778,028.0 | -7.07% |
| 2024-08 | $33.12 | $27.67 | $5.45 | 1,000,060.0 | -2.84% |
| 2024-07 | $33.64 | $27.00 | $6.64 | 1,705,501.0 | +16.37% |
| 2024-06 | $31.07 | $25.22 | $5.85 | 2,983,643.0 | +4.10% |
| 2024-05 | $30.50 | $26.44 | $4.06 | 1,185,248.0 | -2.84% |
| 2024-04 | $34.73 | $27.52 | $7.21 | 2,591,524.0 | +2.05% |
| 2024-03 | $27.59 | $23.29 | $4.30 | 1,137,879.0 | +15.15% |
| 2024-02 | $24.98 | $18.89 | $6.09 | 1,550,986.0 | +21.74% |
| 2024-01 | $21.00 | $18.15 | $2.85 | 1,201,511.0 | +2.58% |
2023年のGraham Corp (GHM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $19.93 | $17.02 | $2.91 | 1,042,074.0 | +2.37% |
| 2023-11 | $19.69 | $15.33 | $4.36 | 926,461.0 | +18.86% |
| 2023-10 | $17.44 | $15.01 | $2.43 | 736,009.0 | -6.08% |
| 2023-09 | $17.20 | $14.78 | $2.42 | 754,897.0 | +3.75% |
| 2023-08 | $17.95 | $12.53 | $5.42 | 957,246.0 | +14.29% |
| 2023-07 | $14.35 | $12.34 | $2.01 | 333,351.0 | +5.42% |
| 2023-06 | $13.49 | $11.03 | $2.46 | 775,997.0 | +19.75% |
| 2023-05 | $13.11 | $10.77 | $2.34 | 348,465.0 | -13.83% |
| 2023-04 | $14.26 | $12.36 | $1.90 | 413,612.0 | -1.61% |
| 2023-03 | $14.66 | $12.78 | $1.88 | 764,760.0 | -8.91% |
| 2023-02 | $14.61 | $9.59 | $5.02 | 1,260,240.0 | +48.04% |
| 2023-01 | $10.23 | $9.11 | $1.12 | 903,285.0 | +0.83% |
1.87%
大文字化:
|
ボリューム (24 時間):