ストックスクリーナーアプリを入手
79.81
0.27%
0.2133
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 |
|---|---|---|---|---|---|
| 2026-08-12 | $80.22 | $79.14 | $1.08 | 104,634.0 | +0.30% |
| 2026-08-11 | $79.79 | $77.99 | $1.80 | 346,757.0 | +0.93% |
| 2026-08-10 | $80.85 | $78.47 | $2.38 | 431,224.0 | -1.68% |
| 2026-08-07 | $80.46 | $78.80 | $1.66 | 393,210.0 | +0.75% |
| 2026-08-06 | $80.76 | $79.22 | $1.54 | 550,153.0 | +0.47% |
| 2026-08-05 | $79.87 | $77.07 | $2.80 | 1,044,373.0 | +2.48% |
| 2026-08-04 | $79.19 | $76.71 | $2.48 | 685,798.0 | -1.36% |
| 2026-08-03 | $79.05 | $77.46 | $1.59 | 565,033.0 | +0.97% |
| 2026-07-31 | $78.70 | $77.37 | $1.33 | 320,437.0 | -0.56% |
| 2026-07-30 | $79.72 | $77.84 | $1.88 | 419,402.0 | -2.16% |
| 2026-07-29 | $81.36 | $79.67 | $1.69 | 506,038.0 | -1.10% |
| 2026-07-28 | $82.14 | $80.61 | $1.53 | 329,269.0 | +0.91% |
| 2026-07-27 | $80.94 | $79.70 | $1.24 | 465,994.0 | -0.70% |
| 2026-07-24 | $81.28 | $80.25 | $1.02 | 333,419.0 | +0.69% |
| 2026-07-23 | $80.70 | $79.14 | $1.56 | 446,715.0 | -0.36% |
| 2026-07-22 | $80.34 | $79.08 | $1.26 | 516,295.0 | +2.11% |
| 2026-07-21 | $79.08 | $78.29 | $0.79 | 487,835.0 | -1.06% |
| 2026-07-20 | $80.44 | $78.94 | $1.50 | 386,754.0 | -0.36% |
| 2026-07-17 | $81.66 | $79.38 | $2.28 | 610,584.0 | -0.06% |
| 2026-07-16 | $79.89 | $78.19 | $1.70 | 485,659.0 | +2.23% |
| 2026-07-15 | $79.34 | $78.02 | $1.32 | 442,727.0 | -1.39% |
| 2026-07-14 | $80.98 | $79.02 | $1.96 | 567,472.0 | -1.53% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $80.85 | $76.71 | $4.14 | 4,121,182.0 | +2.81% |
| 2026-07 | $82.14 | $75.59 | $6.55 | 11,401,474.0 | +0.75% |
| 2026-06 | $80.20 | $75.35 | $4.85 | 16,790,569.0 | -0.86% |
| 2026-05 | $90.20 | $77.74 | $12.46 | 12,534,991.0 | -12.87% |
| 2026-04 | $90.78 | $85.06 | $5.72 | 8,591,706.0 | +3.59% |
| 2026-03 | $88.03 | $83.76 | $4.27 | 11,690,570.0 | -1.50% |
| 2026-02 | $87.84 | $79.18 | $8.66 | 8,949,131.0 | +9.90% |
| 2026-01 | $79.88 | $75.29 | $4.58 | 8,859,704.0 | +2.99% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $83.39 | $76.52 | $6.87 | 9,732,810.0 | -6.89% |
| 2025-11 | $83.96 | $77.95 | $6.01 | 8,866,914.0 | +4.43% |
| 2025-10 | $83.39 | $78.93 | $4.46 | 8,287,664.0 | -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% |
0.15%
0.51%
大文字化:
|
ボリューム (24 時間):