ストックスクリーナーアプリを入手
80.19
0.72%
-0.58
One Gas Inc (OGS) 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 |
|---|---|---|---|---|---|
| 2025-10-31 | $80.65 | $79.43 | $1.22 | 629,717.0 | -0.72% |
| 2025-10-30 | $81.30 | $80.09 | $1.21 | 353,148.0 | +0.27% |
| 2025-10-29 | $82.83 | $80.17 | $2.66 | 540,534.0 | -2.55% |
| 2025-10-28 | $83.20 | $80.96 | $2.24 | 443,512.0 | -0.61% |
| 2025-10-27 | $83.39 | $82.13 | $1.26 | 579,516.0 | +0.36% |
| 2025-10-24 | $83.08 | $82.14 | $0.94 | 311,986.0 | +0.77% |
| 2025-10-23 | $82.69 | $81.31 | $1.38 | 396,333.0 | -0.22% |
| 2025-10-22 | $82.77 | $81.87 | $0.90 | 412,945.0 | +0.59% |
| 2025-10-21 | $83.00 | $81.92 | $1.08 | 250,505.0 | -1.49% |
| 2025-10-20 | $83.27 | $82.19 | $1.08 | 265,960.0 | +1.34% |
| 2025-10-17 | $82.09 | $81.01 | $1.09 | 275,249.0 | +1.13% |
| 2025-10-16 | $82.09 | $80.86 | $1.23 | 439,136.0 | -0.09% |
| 2025-10-15 | $81.68 | $80.45 | $1.23 | 332,750.0 | +1.06% |
| 2025-10-14 | $80.73 | $79.56 | $1.17 | 405,099.0 | +0.93% |
| 2025-10-13 | $80.61 | $79.61 | $1.00 | 257,951.0 | -1.03% |
| 2025-10-10 | $81.20 | $80.32 | $0.88 | 255,937.0 | +0.04% |
| 2025-10-09 | $81.44 | $80.19 | $1.25 | 255,807.0 | -0.69% |
| 2025-10-08 | $81.11 | $79.79 | $1.32 | 218,020.0 | +0.78% |
| 2025-10-07 | $81.08 | $79.96 | $1.12 | 321,956.0 | +0.53% |
| 2025-10-06 | $80.71 | $79.43 | $1.28 | 348,734.0 | +0.28% |
| 2025-10-03 | $80.23 | $79.08 | $1.15 | 258,771.0 | +0.50% |
| 2025-10-02 | $79.92 | $78.93 | $0.99 | 319,772.0 | -0.73% |
One Gas Inc (OGS) 株の年ごとの株価履歴
この詳細な分析では、One Gas 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OGS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、One Gas 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One Gas Inc (OGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $83.39 | $78.93 | $4.46 | 8,917,381.0 | -0.93% |
| 2025-09 | $81.48 | $74.06 | $7.42 | 8,707,776.0 | +5.80% |
| 2025-08 | $77.17 | $71.72 | $5.45 | 10,388,479.0 | +5.23% |
| 2025-07 | $75.76 | $71.27 | $4.49 | 9,259,592.0 | +1.17% |
| 2025-06 | $75.61 | $70.87 | $4.74 | 12,684,252.0 | -3.88% |
| 2025-05 | $82.25 | $70.94 | $11.31 | 16,862,478.0 | -4.78% |
| 2025-04 | $79.24 | $69.75 | $9.49 | 11,101,019.0 | +3.86% |
| 2025-03 | $77.00 | $71.74 | $5.26 | 7,914,737.0 | +0.59% |
| 2025-02 | $75.64 | $68.58 | $7.06 | 8,268,166.0 | +6.38% |
| 2025-01 | $73.85 | $66.38 | $7.47 | 7,928,548.0 | +2.01% |
2024年のOne Gas Inc (OGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $78.17 | $66.92 | $11.25 | 8,084,877.0 | -11.04% |
| 2024-11 | $78.89 | $68.17 | $10.72 | 8,035,781.0 | +9.40% |
| 2024-10 | $74.90 | $70.70 | $4.20 | 5,332,492.0 | -4.23% |
| 2024-09 | $74.99 | $68.29 | $6.70 | 7,504,451.0 | +7.95% |
| 2024-08 | $70.59 | $65.75 | $4.85 | 7,688,373.0 | -0.99% |
| 2024-07 | $71.78 | $61.54 | $10.24 | 11,390,893.0 | +9.05% |
| 2024-06 | $64.31 | $59.74 | $4.57 | 8,026,805.0 | +3.60% |
| 2024-05 | $66.52 | $58.30 | $8.21 | 7,010,431.0 | -4.48% |
| 2024-04 | $65.14 | $60.27 | $4.87 | 6,627,755.0 | -0.02% |
| 2024-03 | $64.68 | $58.50 | $6.18 | 7,686,246.0 | +8.27% |
| 2024-02 | $62.99 | $57.74 | $5.25 | 11,774,183.0 | -2.88% |
| 2024-01 | $65.75 | $57.96 | $7.79 | 8,741,155.0 | -3.69% |
2023年のOne Gas Inc (OGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $65.81 | $57.00 | $8.81 | 10,899,211.0 | +10.57% |
| 2023-11 | $63.52 | $55.50 | $8.02 | 10,955,060.0 | -4.59% |
| 2023-10 | $70.66 | $59.38 | $11.28 | 10,976,266.0 | -11.54% |
| 2023-09 | $75.89 | $67.94 | $7.95 | 8,365,068.0 | -5.78% |
| 2023-08 | $82.06 | $72.39 | $9.67 | 7,173,015.0 | -8.42% |
| 2023-07 | $81.92 | $72.84 | $9.08 | 12,158,941.0 | +3.02% |
| 2023-06 | $83.89 | $75.88 | $8.01 | 8,639,223.0 | -5.10% |
| 2023-05 | $82.56 | $76.88 | $5.68 | 7,443,502.0 | +5.19% |
| 2023-04 | $83.35 | $76.70 | $6.65 | 6,459,588.0 | -2.88% |
| 2023-03 | $81.14 | $73.46 | $7.68 | 12,044,697.0 | -1.16% |
| 2023-02 | $84.25 | $78.63 | $5.62 | 11,510,015.0 | -2.67% |
| 2023-01 | $83.25 | $75.03 | $8.22 | 15,716,178.0 | +8.77% |
0.35%
4.28%
大文字化:
|
ボリューム (24 時間):