ストックスクリーナーアプリを入手
40.76
0.39%
0.16
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $41.60 | $39.56 | $2.04 | 125,882.0 | +0.39% |
| 2024-12-19 | $41.99 | $40.43 | $1.56 | 74,977.0 | -1.10% |
| 2024-12-18 | $45.68 | $40.55 | $5.13 | 99,105.0 | -8.92% |
| 2024-12-17 | $46.50 | $44.39 | $2.11 | 69,067.0 | -0.97% |
| 2024-12-16 | $46.14 | $44.30 | $1.84 | 62,929.0 | +2.92% |
| 2024-12-13 | $44.30 | $43.45 | $0.8423 | 49,426.0 | +0.45% |
| 2024-12-12 | $45.70 | $43.75 | $1.95 | 80,900.0 | -1.78% |
| 2024-12-11 | $46.12 | $44.24 | $1.88 | 71,083.0 | -0.51% |
| 2024-12-10 | $45.81 | $43.02 | $2.79 | 86,680.0 | +4.16% |
| 2024-12-09 | $44.60 | $43.08 | $1.52 | 70,485.0 | -0.05% |
| 2024-12-06 | $43.98 | $43.00 | $0.98 | 59,937.0 | -0.28% |
| 2024-12-05 | $44.85 | $43.16 | $1.69 | 48,359.0 | -2.65% |
| 2024-12-04 | $45.31 | $44.00 | $1.31 | 55,360.0 | -0.76% |
| 2024-12-03 | $45.85 | $44.12 | $1.73 | 57,958.0 | +0.16% |
| 2024-12-02 | $46.05 | $43.90 | $2.15 | 104,420.0 | +0.04% |
| 2024-11-29 | $45.40 | $44.34 | $1.06 | 49,075.0 | +2.28% |
| 2024-11-27 | $44.68 | $42.87 | $1.81 | 49,584.0 | -0.43% |
| 2024-11-26 | $45.45 | $43.10 | $2.35 | 90,013.0 | -0.72% |
| 2024-11-25 | $45.67 | $43.96 | $1.71 | 42,748.0 | -0.72% |
| 2024-11-22 | $44.73 | $43.17 | $1.56 | 66,839.0 | +3.00% |
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。
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 | 1,242,450.0 | -9.06% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $10.47 | $9.01 | $1.46 | 594,648.0 | +0.42% |
| 2022-11 | $11.22 | $8.33 | $2.89 | 464,877.0 | +7.64% |
| 2022-10 | $9.29 | $7.45 | $1.84 | 508,255.0 | +1.25% |
| 2022-09 | $10.11 | $8.19 | $1.92 | 430,820.0 | -7.76% |
| 2022-08 | $10.32 | $6.90 | $3.42 | 702,191.0 | +33.29% |
| 2022-07 | $8.27 | $6.51 | $1.76 | 628,640.0 | +3.03% |
| 2022-06 | $9.63 | $6.66 | $2.97 | 464,828.0 | -6.34% |
| 2022-05 | $8.77 | $7.17 | $1.60 | 205,479.0 | +1.65% |
| 2022-04 | $7.99 | $7.12 | $0.87 | 271,098.0 | -5.45% |
| 2022-03 | $8.53 | $7.21 | $1.32 | 794,676.0 | -3.75% |
| 2022-02 | $12.50 | $7.75 | $4.75 | 1,628,863.0 | -35.09% |
| 2022-01 | $13.97 | $11.66 | $2.31 | 317,363.0 | -0.80% |
0.61%
大文字化:
|
ボリューム (24 時間):