ストックスクリーナーアプリを入手
118.53
0.64%
-0.76
アフターアワーズ：
118.53
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 |
|---|---|---|---|---|---|
| 2024-11-29 | $120.4 | $118.3 | $2.16 | 196,064.0 | -0.64% |
| 2024-11-27 | $119.9 | $117.9 | $2.01 | 263,015.0 | +1.09% |
| 2024-11-26 | $118.9 | $116.3 | $2.62 | 433,288.0 | -0.59% |
| 2024-11-25 | $121.7 | $118.5 | $3.20 | 737,624.0 | -0.19% |
| 2024-11-22 | $119.5 | $116.0 | $3.51 | 452,698.0 | +2.20% |
| 2024-11-21 | $118.2 | $114.6 | $3.69 | 569,972.0 | +1.98% |
| 2024-11-20 | $115.7 | $113.4 | $2.34 | 275,369.0 | -0.80% |
| 2024-11-19 | $116.0 | $112.2 | $3.73 | 459,640.0 | -0.29% |
| 2024-11-18 | $116.4 | $114.5 | $1.95 | 342,969.0 | +0.40% |
| 2024-11-15 | $117.7 | $114.6 | $3.15 | 323,053.0 | -2.29% |
| 2024-11-14 | $120.5 | $117.2 | $3.38 | 405,362.0 | -1.41% |
| 2024-11-13 | $121.6 | $119.2 | $2.38 | 300,751.0 | -1.62% |
| 2024-11-12 | $124.1 | $120.5 | $3.61 | 626,954.0 | -2.59% |
| 2024-11-11 | $124.9 | $122.8 | $2.15 | 262,111.0 | +0.58% |
| 2024-11-08 | $124.7 | $122.2 | $2.56 | 294,876.0 | +0.65% |
| 2024-11-07 | $123.8 | $121.7 | $2.06 | 691,372.0 | +0.66% |
| 2024-11-06 | $123.7 | $119.0 | $4.70 | 864,977.0 | +3.77% |
| 2024-11-05 | $118.5 | $114.5 | $3.95 | 725,408.0 | +2.36% |
| 2024-11-04 | $116.1 | $110.0 | $6.07 | 974,324.0 | +2.83% |
| 2024-11-01 | $112.9 | $108.0 | $4.91 | 913,301.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $124.9 | $108.0 | $16.90 | 10,309,192.0 | +6.06% |
| 2024-10 | $116.4 | $100.6 | $15.75 | 10,185,440.0 | +4.63% |
| 2024-09 | $108.5 | $95.80 | $12.71 | 10,481,649.0 | +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% |
1.80%
0.32%
大文字化:
|
ボリューム (24 時間):