ストックスクリーナーアプリを入手
83.25
0.18%
-0.4384
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 |
|---|---|---|---|---|---|
| 2026-09-15 | $85.86 | $82.25 | $3.62 | 81,490.0 | -0.45% |
| 2026-09-14 | $85.69 | $82.85 | $2.84 | 148,233.0 | -4.79% |
| 2026-09-11 | $89.70 | $87.19 | $2.51 | 117,951.0 | +2.82% |
| 2026-09-10 | $87.73 | $85.23 | $2.50 | 121,648.0 | -2.27% |
| 2026-09-09 | $90.64 | $86.71 | $3.93 | 118,471.0 | -1.42% |
| 2026-09-08 | $90.22 | $87.56 | $2.66 | 115,520.0 | +1.09% |
| 2026-09-04 | $89.32 | $86.43 | $2.89 | 128,055.0 | +2.12% |
| 2026-09-03 | $86.14 | $82.75 | $3.39 | 152,393.0 | +3.29% |
| 2026-09-02 | $84.28 | $82.63 | $1.65 | 141,048.0 | -0.32% |
| 2026-09-01 | $86.15 | $81.97 | $4.18 | 170,908.0 | -4.27% |
| 2026-08-31 | $87.43 | $83.32 | $4.11 | 237,841.0 | +1.31% |
| 2026-08-28 | $93.73 | $86.06 | $7.67 | 164,099.0 | -7.82% |
| 2026-08-27 | $95.18 | $92.67 | $2.51 | 193,087.0 | +1.65% |
| 2026-08-26 | $94.25 | $89.78 | $4.47 | 300,184.0 | -1.44% |
| 2026-08-25 | $100.7 | $93.16 | $7.49 | 228,281.0 | -4.08% |
| 2026-08-24 | $100.6 | $95.01 | $5.61 | 185,001.0 | -4.27% |
| 2026-08-21 | $102.7 | $96.75 | $5.99 | 247,775.0 | +1.50% |
| 2026-08-20 | $103.7 | $99.38 | $4.28 | 179,756.0 | -4.60% |
| 2026-08-19 | $112.4 | $103.3 | $9.12 | 156,448.0 | -5.72% |
| 2026-08-18 | $113.2 | $109.9 | $3.26 | 152,868.0 | -3.73% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $90.64 | $81.97 | $8.67 | 1,295,717.0 | -4.47% |
| 2026-08 | $116.6 | $83.32 | $33.31 | 3,936,149.0 | -9.04% |
| 2026-07 | $122.1 | $87.97 | $34.11 | 5,364,285.0 | -22.55% |
| 2026-06 | $125.8 | $88.00 | $37.82 | 6,667,480.0 | +23.62% |
| 2026-05 | $103.5 | $90.05 | $13.48 | 4,695,361.0 | +5.19% |
| 2026-04 | $98.40 | $78.27 | $20.13 | 2,889,899.0 | +20.63% |
| 2026-03 | $90.00 | $74.70 | $15.30 | 2,707,824.0 | -2.83% |
| 2026-02 | $91.91 | $69.65 | $22.26 | 2,191,497.0 | +16.16% |
| 2026-01 | $79.13 | $64.83 | $14.30 | 2,090,365.0 | +8.86% |
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 | $72.09 | $55.07 | $17.02 | 2,348,447.0 | +14.45% |
| 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% |
0.87%
大文字化:
|
ボリューム (24 時間):