ストックスクリーナーアプリを入手
73.54
0.14%
-0.10
アフターアワーズ：
73.54
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 |
|---|---|---|---|---|---|
| 2024-09-20 | $74.27 | $73.20 | $1.07 | 826,630.0 | -0.14% |
| 2024-09-19 | $74.11 | $72.63 | $1.48 | 378,279.0 | +0.45% |
| 2024-09-18 | $74.08 | $73.00 | $1.08 | 228,995.0 | -0.29% |
| 2024-09-17 | $74.56 | $73.42 | $1.14 | 273,162.0 | -0.39% |
| 2024-09-16 | $73.94 | $72.81 | $1.12 | 269,801.0 | +1.58% |
| 2024-09-13 | $72.71 | $71.51 | $1.20 | 450,717.0 | +2.11% |
| 2024-09-12 | $71.18 | $70.25 | $0.93 | 408,408.0 | +0.65% |
| 2024-09-11 | $71.31 | $70.27 | $1.04 | 658,687.0 | +1.01% |
| 2024-09-10 | $70.13 | $68.66 | $1.47 | 286,191.0 | +1.82% |
| 2024-09-09 | $69.09 | $68.29 | $0.80 | 303,484.0 | +0.23% |
| 2024-09-06 | $69.86 | $68.49 | $1.37 | 227,551.0 | -1.66% |
| 2024-09-05 | $70.91 | $69.54 | $1.37 | 249,936.0 | -0.49% |
| 2024-09-04 | $70.17 | $69.52 | $0.655 | 315,655.0 | +0.81% |
| 2024-09-03 | $69.54 | $68.58 | $0.9647 | 357,269.0 | +0.84% |
| 2024-08-30 | $69.08 | $67.68 | $1.40 | 468,246.0 | +1.10% |
| 2024-08-29 | $68.75 | $67.87 | $0.88 | 256,437.0 | -0.23% |
| 2024-08-28 | $69.16 | $68.33 | $0.825 | 391,251.0 | -0.42% |
| 2024-08-27 | $69.16 | $68.34 | $0.82 | 443,504.0 | -0.41% |
| 2024-08-26 | $69.52 | $68.43 | $1.09 | 391,638.0 | +1.23% |
| 2024-08-23 | $68.99 | $67.48 | $1.51 | 250,656.0 | +1.07% |
| 2024-08-22 | $67.66 | $67.02 | $0.64 | 177,954.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $74.56 | $68.29 | $6.27 | 6,061,395.0 | +6.67% |
| 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% |
0.10%
大文字化:
|
ボリューム (24 時間):