ストックスクリーナーアプリを入手
68.72
0.97%
0.66
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $69.25 | $67.50 | $1.75 | 739,281.0 | +0.97% |
| 2024-12-19 | $68.57 | $67.11 | $1.46 | 429,925.0 | +1.64% |
| 2024-12-18 | $71.03 | $66.92 | $4.11 | 481,603.0 | -5.02% |
| 2024-12-17 | $71.11 | $70.04 | $1.07 | 524,977.0 | +0.00% |
| 2024-12-16 | $71.17 | $69.92 | $1.25 | 441,319.0 | +0.17% |
| 2024-12-13 | $70.64 | $69.85 | $0.79 | 496,857.0 | +0.24% |
| 2024-12-12 | $71.58 | $69.92 | $1.66 | 355,769.0 | -1.32% |
| 2024-12-11 | $72.02 | $71.12 | $0.895 | 337,174.0 | -0.75% |
| 2024-12-10 | $72.46 | $71.46 | $1.00 | 320,087.0 | -0.91% |
| 2024-12-09 | $74.05 | $72.25 | $1.80 | 395,425.0 | -0.37% |
| 2024-12-06 | $73.88 | $72.00 | $1.88 | 446,390.0 | -1.92% |
| 2024-12-05 | $75.14 | $72.32 | $2.82 | 768,568.0 | -1.17% |
| 2024-12-04 | $75.97 | $74.61 | $1.36 | 318,127.0 | -1.33% |
| 2024-12-03 | $77.46 | $75.86 | $1.60 | 402,560.0 | -1.11% |
| 2024-12-02 | $78.17 | $76.48 | $1.69 | 281,865.0 | -1.53% |
| 2024-11-29 | $78.27 | $77.56 | $0.71 | 167,941.0 | +0.49% |
| 2024-11-27 | $78.40 | $77.25 | $1.15 | 361,609.0 | +0.78% |
| 2024-11-26 | $78.38 | $76.93 | $1.45 | 455,110.0 | -2.16% |
| 2024-11-25 | $78.89 | $77.86 | $1.03 | 367,577.0 | +1.05% |
| 2024-11-22 | $78.21 | $77.38 | $0.83 | 261,294.0 | +1.29% |
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。
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 | 7,479,208.0 | -11.86% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $81.11 | $70.55 | $10.56 | 12,218,821.0 | -12.92% |
| 2022-11 | $89.01 | $76.06 | $12.95 | 7,676,020.0 | +12.22% |
| 2022-10 | $78.05 | $68.86 | $9.19 | 6,499,297.0 | +10.07% |
| 2022-09 | $82.38 | $70.22 | $12.16 | 6,109,013.0 | -10.07% |
| 2022-08 | $85.44 | $77.92 | $7.52 | 4,887,420.0 | -7.85% |
| 2022-07 | $85.81 | $78.20 | $7.61 | 4,122,916.0 | +4.62% |
| 2022-06 | $88.58 | $76.73 | $11.84 | 6,571,077.0 | -6.70% |
| 2022-05 | $89.45 | $81.84 | $7.61 | 5,812,705.0 | +3.14% |
| 2022-04 | $92.26 | $84.08 | $8.18 | 5,954,248.0 | -4.39% |
| 2022-03 | $89.63 | $81.45 | $8.18 | 8,223,613.0 | +6.20% |
| 2022-02 | $83.54 | $73.63 | $9.91 | 5,966,897.0 | +6.68% |
| 2022-01 | $81.58 | $73.37 | $8.20 | 6,441,192.0 | +0.39% |
1.74%
0.14%
大文字化:
|
ボリューム (24 時間):