ストックスクリーナーアプリを入手
49.12
1.95%
0.94
Gorman Rupp Co (GRC) 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 |
|---|---|---|---|---|---|
| 2025-10-23 | $49.24 | $48.04 | $1.20 | 65,106.0 | +1.95% |
| 2025-10-22 | $48.80 | $47.89 | $0.91 | 71,780.0 | -0.15% |
| 2025-10-21 | $48.38 | $47.46 | $0.92 | 47,945.0 | +1.71% |
| 2025-10-20 | $47.45 | $46.77 | $0.68 | 58,434.0 | +1.87% |
| 2025-10-17 | $46.73 | $45.34 | $1.38 | 68,529.0 | +0.69% |
| 2025-10-16 | $47.00 | $45.69 | $1.31 | 61,813.0 | +0.11% |
| 2025-10-15 | $46.22 | $45.46 | $0.76 | 58,803.0 | +1.74% |
| 2025-10-14 | $45.65 | $44.59 | $1.06 | 90,124.0 | +0.96% |
| 2025-10-13 | $45.19 | $44.46 | $0.7268 | 73,004.0 | +1.31% |
| 2025-10-10 | $45.52 | $44.13 | $1.38 | 103,016.0 | -1.86% |
| 2025-10-09 | $46.12 | $45.07 | $1.05 | 71,823.0 | -1.80% |
| 2025-10-08 | $46.54 | $45.76 | $0.785 | 99,926.0 | -0.26% |
| 2025-10-07 | $46.97 | $45.69 | $1.28 | 235,541.0 | -0.99% |
| 2025-10-06 | $47.96 | $46.39 | $1.57 | 125,886.0 | -1.77% |
| 2025-10-03 | $48.12 | $47.19 | $0.93 | 188,812.0 | +0.83% |
| 2025-10-02 | $47.49 | $46.47 | $1.03 | 101,524.0 | +0.49% |
| 2025-10-01 | $47.20 | $45.79 | $1.41 | 76,761.0 | +0.99% |
| 2025-09-30 | $46.45 | $45.11 | $1.34 | 92,973.0 | +2.09% |
| 2025-09-29 | $46.05 | $44.95 | $1.10 | 97,094.0 | -1.02% |
| 2025-09-26 | $46.17 | $45.40 | $0.77 | 82,406.0 | +1.21% |
| 2025-09-25 | $45.56 | $44.59 | $0.9738 | 77,467.0 | +0.38% |
| 2025-09-24 | $45.68 | $45.07 | $0.6099 | 75,734.0 | -1.22% |
Gorman Rupp Co (GRC) 株の年ごとの株価履歴
この詳細な分析では、Gorman Rupp Co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GRC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、Gorman Rupp Co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Gorman Rupp Co (GRC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $49.24 | $44.13 | $5.11 | 1,663,933.0 | +5.84% |
| 2025-09 | $46.93 | $41.85 | $5.08 | 1,736,134.0 | +8.51% |
| 2025-08 | $43.72 | $39.64 | $4.08 | 1,471,139.0 | +3.91% |
| 2025-07 | $42.23 | $36.41 | $5.83 | 1,247,020.0 | +12.09% |
| 2025-06 | $37.69 | $34.96 | $2.73 | 1,164,041.0 | +0.60% |
| 2025-05 | $39.36 | $35.72 | $3.64 | 1,287,575.0 | +1.78% |
| 2025-04 | $36.32 | $30.87 | $5.45 | 1,512,505.0 | +2.17% |
| 2025-03 | $38.77 | $34.69 | $4.08 | 1,560,062.0 | -7.97% |
| 2025-02 | $40.25 | $36.02 | $4.23 | 1,149,581.0 | -0.63% |
| 2025-01 | $39.62 | $35.48 | $4.14 | 1,154,527.0 | +1.21% |
2024年のGorman Rupp Co (GRC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $43.17 | $37.51 | $5.66 | 1,375,496.0 | -11.13% |
| 2024-11 | $43.79 | $36.98 | $6.81 | 1,252,733.0 | +15.29% |
| 2024-10 | $39.57 | $36.91 | $2.66 | 1,061,900.0 | -5.13% |
| 2024-09 | $39.11 | $35.10 | $4.01 | 1,673,641.0 | -0.08% |
| 2024-08 | $41.71 | $36.13 | $5.58 | 1,460,131.0 | -5.64% |
| 2024-07 | $42.24 | $35.71 | $6.53 | 2,258,440.0 | +12.53% |
| 2024-06 | $37.86 | $34.54 | $3.32 | 2,778,030.0 | +6.28% |
| 2024-05 | $34.62 | $32.03 | $2.59 | 2,253,099.0 | +4.13% |
| 2024-04 | $40.00 | $30.46 | $9.54 | 2,204,229.0 | -16.13% |
| 2024-03 | $39.85 | $35.83 | $4.02 | 1,656,517.0 | +5.95% |
| 2024-02 | $38.66 | $33.02 | $5.64 | 1,417,012.0 | +11.80% |
| 2024-01 | $35.64 | $32.20 | $3.44 | 977,696.0 | -6.02% |
2023年のGorman Rupp Co (GRC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $36.69 | $31.07 | $5.62 | 1,272,574.0 | +12.51% |
| 2023-11 | $32.77 | $28.89 | $3.88 | 971,938.0 | +6.87% |
| 2023-10 | $33.00 | $28.87 | $4.13 | 953,771.0 | -10.18% |
| 2023-09 | $33.43 | $30.73 | $2.70 | 1,275,056.0 | +2.36% |
| 2023-08 | $33.74 | $29.00 | $4.74 | 1,189,537.0 | +1.39% |
| 2023-07 | $32.00 | $27.36 | $4.64 | 854,069.0 | +9.95% |
| 2023-06 | $28.95 | $23.77 | $5.18 | 1,369,046.0 | +20.48% |
| 2023-05 | $25.89 | $23.62 | $2.27 | 1,000,860.0 | -2.53% |
| 2023-04 | $25.64 | $23.22 | $2.42 | 1,171,796.0 | -1.80% |
| 2023-03 | $28.00 | $22.92 | $5.08 | 1,634,350.0 | -10.27% |
| 2023-02 | $30.43 | $27.26 | $3.17 | 1,114,676.0 | -3.03% |
| 2023-01 | $29.24 | $24.57 | $4.67 | 1,335,484.0 | +12.14% |
1.16%
大文字化:
|
ボリューム (24 時間):