ストックスクリーナーアプリを入手
62.95
2.45%
-1.58
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $64.65 | $62.41 | $2.24 | 77,946.0 | -2.45% |
| 2025-12-11 | $65.55 | $63.12 | $2.43 | 134,890.0 | +0.33% |
| 2025-12-10 | $66.10 | $60.73 | $5.37 | 136,086.0 | +3.86% |
| 2025-12-09 | $63.06 | $59.00 | $4.06 | 122,619.0 | +5.13% |
| 2025-12-08 | $60.55 | $56.75 | $3.80 | 112,450.0 | +1.73% |
| 2025-12-05 | $59.39 | $55.76 | $3.63 | 80,688.0 | -1.70% |
| 2025-12-04 | $59.14 | $56.20 | $2.95 | 109,736.0 | +2.81% |
| 2025-12-03 | $58.55 | $55.51 | $3.04 | 126,561.0 | +1.49% |
| 2025-12-02 | $57.16 | $55.07 | $2.09 | 129,991.0 | +2.13% |
| 2025-12-01 | $56.81 | $55.13 | $1.68 | 36,582.0 | -3.86% |
| 2025-11-28 | $57.50 | $56.78 | $0.72 | 20,911.0 | +0.42% |
| 2025-11-26 | $58.00 | $56.35 | $1.65 | 58,534.0 | +0.69% |
| 2025-11-25 | $57.48 | $53.88 | $3.60 | 62,711.0 | +2.58% |
| 2025-11-24 | $55.81 | $54.25 | $1.56 | 71,216.0 | +2.67% |
| 2025-11-21 | $55.47 | $52.57 | $2.90 | 160,393.0 | +0.82% |
| 2025-11-20 | $57.87 | $53.52 | $4.35 | 109,649.0 | -4.01% |
| 2025-11-19 | $56.94 | $55.54 | $1.40 | 61,313.0 | +0.81% |
| 2025-11-18 | $56.01 | $54.10 | $1.91 | 75,854.0 | -0.36% |
| 2025-11-17 | $59.17 | $55.09 | $4.08 | 75,757.0 | -5.85% |
| 2025-11-14 | $59.24 | $55.37 | $3.87 | 97,373.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $66.10 | $55.07 | $11.03 | 1,145,495.0 | +9.48% |
| 2025-11 | $64.66 | $52.57 | $12.09 | 1,738,621.0 | -7.69% |
| 2025-10 | $64.08 | $53.30 | $10.78 | 2,637,598.0 | +13.46% |
| 2025-09 | $55.28 | $46.58 | $8.70 | 2,317,699.0 | +11.93% |
| 2025-08 | $57.71 | $46.08 | $11.63 | 2,490,241.0 | -14.17% |
| 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% |
2.11%
0.47%
大文字化:
|
ボリューム (24 時間):