ストックスクリーナーアプリを入手
76.88
1.10%
0.84
アフターアワーズ：
76.88
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $76.97 | $76.08 | $0.8938 | 206,682.0 | +1.10% |
| 2024-11-20 | $76.48 | $75.33 | $1.15 | 226,762.0 | -0.56% |
| 2024-11-19 | $76.49 | $75.00 | $1.49 | 343,084.0 | -0.14% |
| 2024-11-18 | $76.78 | $75.14 | $1.63 | 217,486.0 | +1.56% |
| 2024-11-15 | $75.53 | $74.39 | $1.14 | 321,218.0 | +1.63% |
| 2024-11-14 | $75.40 | $74.09 | $1.31 | 324,156.0 | -1.20% |
| 2024-11-13 | $76.16 | $74.90 | $1.26 | 255,336.0 | -0.28% |
| 2024-11-12 | $76.34 | $74.95 | $1.39 | 273,166.0 | +0.37% |
| 2024-11-11 | $75.30 | $73.84 | $1.46 | 306,370.0 | +2.29% |
| 2024-11-08 | $74.45 | $70.16 | $4.29 | 784,362.0 | +0.73% |
| 2024-11-07 | $74.25 | $71.95 | $2.30 | 479,883.0 | -2.06% |
| 2024-11-06 | $75.37 | $72.86 | $2.51 | 1,368,554.0 | +5.40% |
| 2024-11-05 | $70.69 | $68.17 | $2.52 | 565,902.0 | +0.80% |
| 2024-11-04 | $70.94 | $69.93 | $1.01 | 418,399.0 | -0.10% |
| 2024-11-01 | $71.81 | $69.81 | $2.00 | 330,890.0 | -1.73% |
| 2024-10-31 | $72.77 | $71.23 | $1.54 | 454,951.0 | -1.29% |
| 2024-10-30 | $73.78 | $72.10 | $1.69 | 253,111.0 | -0.93% |
| 2024-10-29 | $73.33 | $72.45 | $0.8825 | 210,906.0 | -1.10% |
| 2024-10-28 | $74.08 | $73.34 | $0.7342 | 195,671.0 | +0.86% |
| 2024-10-25 | $74.30 | $72.99 | $1.31 | 216,235.0 | -0.73% |
| 2024-10-24 | $74.36 | $73.34 | $1.02 | 192,250.0 | -0.22% |
| 2024-10-23 | $73.83 | $73.13 | $0.70 | 202,886.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $76.97 | $68.17 | $8.80 | 6,628,932.0 | +7.87% |
| 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% |
1.38%
大文字化:
|
ボリューム (24 時間):