ストックスクリーナーアプリを入手
106.81
0.44%
-0.47
アフターアワーズ：
106.81
Itron Inc (ITRI) 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 |
|---|---|---|---|---|---|
| 2024-09-30 | $108.1 | $105.2 | $2.98 | 574,396.0 | -0.44% |
| 2024-09-27 | $107.6 | $103.1 | $4.49 | 605,904.0 | +4.10% |
| 2024-09-26 | $104.5 | $102.4 | $2.12 | 457,416.0 | -0.02% |
| 2024-09-25 | $106.8 | $102.5 | $4.33 | 650,426.0 | -3.58% |
| 2024-09-24 | $108.5 | $106.0 | $2.52 | 604,399.0 | -0.31% |
| 2024-09-23 | $107.9 | $106.2 | $1.75 | 406,736.0 | +0.01% |
| 2024-09-20 | $107.4 | $105.5 | $1.88 | 1,163,025.0 | +0.79% |
| 2024-09-19 | $106.4 | $103.2 | $3.21 | 967,220.0 | +3.35% |
| 2024-09-18 | $105.2 | $102.0 | $3.13 | 606,488.0 | -1.31% |
| 2024-09-17 | $105.1 | $103.1 | $1.95 | 407,834.0 | +0.86% |
| 2024-09-16 | $103.6 | $101.7 | $1.90 | 291,466.0 | +0.85% |
| 2024-09-13 | $102.9 | $99.78 | $3.08 | 439,631.0 | +3.01% |
| 2024-09-12 | $100.2 | $98.37 | $1.84 | 585,707.0 | -0.11% |
| 2024-09-11 | $99.85 | $95.84 | $4.00 | 366,085.0 | +2.24% |
| 2024-09-10 | $97.83 | $96.17 | $1.66 | 347,471.0 | +0.81% |
| 2024-09-09 | $98.23 | $96.32 | $1.91 | 320,013.0 | -0.05% |
| 2024-09-06 | $98.70 | $95.80 | $2.90 | 394,451.0 | -1.76% |
| 2024-09-05 | $99.42 | $97.23 | $2.19 | 345,441.0 | +1.20% |
| 2024-09-04 | $98.81 | $96.61 | $2.20 | 441,257.0 | -0.48% |
Itron Inc (ITRI) 株の年ごとの株価履歴
この詳細な分析では、Itron 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ITRI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、Itron 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。
2024年のItron Inc (ITRI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-09 | $108.5 | $95.80 | $12.71 | 11,056,045.0 | +4.49% |
| 2024-08 | $113.1 | $93.89 | $19.18 | 12,269,428.0 | -1.18% |
| 2024-07 | $108.0 | $97.41 | $10.63 | 13,212,457.0 | +4.53% |
| 2024-06 | $110.7 | $96.26 | $14.46 | 15,621,176.0 | -7.99% |
| 2024-05 | $111.0 | $90.03 | $20.97 | 9,964,759.0 | +16.75% |
| 2024-04 | $97.84 | $87.91 | $9.93 | 8,431,318.0 | -0.43% |
| 2024-03 | $96.73 | $86.13 | $10.60 | 9,099,096.0 | -0.17% |
| 2024-02 | $95.00 | $71.00 | $24.00 | 9,459,750.0 | +28.47% |
| 2024-01 | $77.81 | $67.21 | $10.60 | 6,184,797.0 | -4.46% |
2023年のItron Inc (ITRI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $76.88 | $66.61 | $10.27 | 7,086,529.0 | +12.07% |
| 2023-11 | $67.53 | $56.14 | $11.39 | 6,930,068.0 | +17.63% |
| 2023-10 | $60.69 | $56.11 | $4.58 | 5,893,942.0 | -5.45% |
| 2023-09 | $69.48 | $58.54 | $10.94 | 7,072,509.0 | -11.45% |
| 2023-08 | $79.99 | $65.87 | $14.12 | 7,981,177.0 | -13.04% |
| 2023-07 | $78.79 | $68.46 | $10.33 | 5,322,218.0 | +9.11% |
| 2023-06 | $73.67 | $66.80 | $6.87 | 7,635,258.0 | +6.45% |
| 2023-05 | $69.35 | $52.23 | $17.12 | 7,829,095.0 | +26.84% |
| 2023-04 | $56.05 | $50.60 | $5.45 | 3,887,734.0 | -3.70% |
| 2023-03 | $57.28 | $50.41 | $6.88 | 6,578,048.0 | -0.57% |
| 2023-02 | $60.61 | $50.35 | $10.26 | 5,072,647.0 | -2.96% |
| 2023-01 | $58.77 | $50.42 | $8.35 | 4,279,130.0 | +13.46% |
2022年のItron Inc (ITRI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $56.48 | $49.19 | $7.29 | 5,701,760.0 | -4.76% |
| 2022-11 | $55.41 | $39.38 | $16.03 | 7,370,640.0 | +8.77% |
| 2022-10 | $49.92 | $40.32 | $9.60 | 6,227,881.0 | +16.10% |
| 2022-09 | $51.27 | $42.07 | $9.20 | 7,107,571.0 | -11.50% |
| 2022-08 | $58.95 | $46.74 | $12.21 | 7,998,409.0 | -18.53% |
| 2022-07 | $59.25 | $43.94 | $15.31 | 7,260,469.0 | +18.15% |
| 2022-06 | $53.20 | $43.18 | $10.02 | 7,766,523.0 | -4.22% |
| 2022-05 | $53.98 | $45.27 | $8.71 | 6,957,130.0 | +8.02% |
| 2022-04 | $54.52 | $46.26 | $8.27 | 5,636,011.0 | -9.30% |
| 2022-03 | $54.55 | $44.02 | $10.53 | 10,850,344.0 | +10.51% |
| 2022-02 | $62.77 | $45.12 | $17.65 | 10,786,562.0 | -23.11% |
| 2022-01 | $70.67 | $56.94 | $13.73 | 6,081,674.0 | -9.52% |
1.00%
1.45%
大文字化:
|
ボリューム (24 時間):