ストックスクリーナーアプリを入手
434.82
2.91%
-13.04
Group 1 Automotive Inc (GPI) 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 |
|---|---|---|---|---|---|
| 2025-10-06 | $450.0 | $433.3 | $16.70 | 155,621.0 | -2.80% |
| 2025-10-03 | $452.4 | $442.9 | $9.51 | 183,120.0 | +0.49% |
| 2025-10-02 | $456.0 | $438.8 | $17.28 | 257,033.0 | -0.60% |
| 2025-10-01 | $450.2 | $431.0 | $19.22 | 258,914.0 | +2.48% |
| 2025-09-30 | $441.9 | $432.3 | $9.56 | 241,220.0 | +0.02% |
| 2025-09-29 | $438.6 | $426.9 | $11.75 | 314,655.0 | +0.43% |
| 2025-09-26 | $439.1 | $433.1 | $5.98 | 222,846.0 | -0.07% |
| 2025-09-25 | $445.3 | $423.0 | $22.28 | 324,754.0 | -2.76% |
| 2025-09-24 | $459.0 | $447.5 | $11.50 | 198,092.0 | -1.27% |
| 2025-09-23 | $459.2 | $451.8 | $7.35 | 170,160.0 | +0.52% |
| 2025-09-22 | $456.7 | $449.9 | $6.74 | 109,024.0 | -1.03% |
| 2025-09-19 | $462.4 | $453.0 | $9.44 | 297,521.0 | -1.01% |
| 2025-09-18 | $467.9 | $456.4 | $11.56 | 144,225.0 | +0.59% |
| 2025-09-17 | $470.5 | $458.1 | $12.41 | 192,589.0 | +0.00% |
| 2025-09-16 | $459.8 | $448.8 | $11.00 | 175,468.0 | -0.05% |
| 2025-09-15 | $465.6 | $454.9 | $10.71 | 131,145.0 | -1.69% |
| 2025-09-12 | $485.6 | $463.4 | $22.12 | 258,304.0 | -4.49% |
| 2025-09-11 | $488.4 | $460.7 | $27.64 | 173,772.0 | +3.70% |
| 2025-09-10 | $474.0 | $470.1 | $3.93 | 89,247.0 | -0.83% |
| 2025-09-09 | $475.5 | $470.0 | $5.54 | 119,938.0 | -0.49% |
| 2025-09-08 | $483.0 | $475.2 | $7.78 | 210,625.0 | -1.40% |
Group 1 Automotive Inc (GPI) 株の年ごとの株価履歴
この詳細な分析では、Group 1 Automotive Inc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GPI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、Group 1 Automotive Inc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Group 1 Automotive Inc (GPI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $456.0 | $431.0 | $25.01 | 854,688.0 | -0.51% |
| 2025-09 | $488.4 | $423.0 | $65.40 | 3,982,530.0 | -5.87% |
| 2025-08 | $482.1 | $404.0 | $78.13 | 2,997,845.0 | +12.77% |
| 2025-07 | $486.5 | $400.0 | $86.51 | 4,122,841.0 | -5.62% |
| 2025-06 | $454.7 | $413.9 | $40.82 | 3,669,810.0 | +3.02% |
| 2025-05 | $456.1 | $400.0 | $56.09 | 2,353,532.0 | +5.03% |
| 2025-04 | $427.3 | $355.9 | $71.43 | 4,116,497.0 | +5.68% |
| 2025-03 | $463.3 | $367.3 | $95.95 | 3,951,146.0 | -16.89% |
| 2025-02 | $490.1 | $433.7 | $56.42 | 2,588,741.0 | +0.68% |
| 2025-01 | $471.3 | $412.6 | $58.70 | 2,417,198.0 | +8.31% |
2024年のGroup 1 Automotive Inc (GPI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $438.8 | $409.6 | $29.17 | 2,183,752.0 | -1.57% |
| 2024-11 | $440.3 | $359.8 | $80.55 | 2,602,061.0 | +16.88% |
| 2024-10 | $390.8 | $344.4 | $46.45 | 2,476,792.0 | -4.89% |
| 2024-09 | $393.9 | $336.3 | $57.60 | 2,998,730.0 | +1.67% |
| 2024-08 | $377.9 | $326.9 | $51.01 | 2,420,163.0 | +3.02% |
| 2024-07 | $373.2 | $279.9 | $93.33 | 2,971,312.0 | +23.02% |
| 2024-06 | $321.8 | $289.9 | $31.94 | 2,311,997.0 | -4.41% |
| 2024-05 | $323.9 | $290.2 | $33.70 | 2,423,794.0 | +5.77% |
| 2024-04 | $306.4 | $262.3 | $44.07 | 3,388,498.0 | +0.61% |
| 2024-03 | $294.4 | $258.8 | $35.66 | 2,659,792.0 | +7.97% |
| 2024-02 | $283.0 | $259.4 | $23.51 | 3,073,008.0 | +4.07% |
| 2024-01 | $307.8 | $255.7 | $52.05 | 2,569,584.0 | -14.66% |
2023年のGroup 1 Automotive Inc (GPI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $310.1 | $271.2 | $38.83 | 2,738,648.0 | +8.03% |
| 2023-11 | $293.8 | $246.0 | $47.74 | 2,117,164.0 | +11.80% |
| 2023-10 | $269.7 | $228.8 | $40.88 | 2,599,635.0 | -6.10% |
| 2023-09 | $276.1 | $254.3 | $21.82 | 2,759,717.0 | +1.62% |
| 2023-08 | $277.5 | $253.4 | $24.04 | 2,477,027.0 | +2.28% |
| 2023-07 | $271.9 | $245.1 | $26.82 | 3,015,732.0 | +0.17% |
| 2023-06 | $259.3 | $220.2 | $39.02 | 3,824,753.0 | +15.48% |
| 2023-05 | $233.9 | $214.2 | $19.67 | 2,866,720.0 | -0.43% |
| 2023-04 | $232.7 | $214.1 | $18.64 | 2,843,751.0 | -0.86% |
| 2023-03 | $233.6 | $194.3 | $39.26 | 3,777,334.0 | +2.42% |
| 2023-02 | $242.7 | $211.9 | $30.75 | 3,359,923.0 | +3.38% |
| 2023-01 | $214.6 | $175.1 | $39.46 | 4,035,755.0 | +18.56% |
0.99%
大文字化:
|
ボリューム (24 時間):