ストックスクリーナーアプリを入手
47.58
3.98%
-1.97
Scansource Inc (SCSC) 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 | $49.67 | $47.26 | $2.41 | 1,751,080.0 | -3.98% |
| 2024-12-19 | $50.97 | $48.87 | $2.10 | 256,138.0 | +0.90% |
| 2024-12-18 | $52.12 | $48.77 | $3.35 | 298,459.0 | -3.74% |
| 2024-12-17 | $53.16 | $50.74 | $2.41 | 219,873.0 | -3.66% |
| 2024-12-16 | $53.90 | $52.08 | $1.82 | 193,015.0 | +0.82% |
| 2024-12-13 | $53.09 | $52.09 | $1.00 | 202,340.0 | -0.06% |
| 2024-12-12 | $53.44 | $52.06 | $1.38 | 144,217.0 | -1.04% |
| 2024-12-11 | $53.82 | $51.65 | $2.17 | 245,756.0 | +2.89% |
| 2024-12-10 | $52.11 | $50.73 | $1.38 | 157,273.0 | -0.60% |
| 2024-12-09 | $52.87 | $51.91 | $0.9561 | 128,132.0 | -0.59% |
| 2024-12-06 | $52.33 | $51.30 | $1.03 | 137,778.0 | +1.57% |
| 2024-12-05 | $52.70 | $51.37 | $1.34 | 148,314.0 | -2.50% |
| 2024-12-04 | $53.19 | $51.98 | $1.20 | 126,497.0 | +0.17% |
| 2024-12-03 | $53.25 | $51.80 | $1.45 | 199,575.0 | -0.27% |
| 2024-12-02 | $52.83 | $49.72 | $3.11 | 235,111.0 | +4.74% |
| 2024-11-29 | $52.06 | $50.35 | $1.71 | 234,782.0 | -0.16% |
| 2024-11-27 | $52.65 | $50.46 | $2.19 | 164,987.0 | -2.66% |
| 2024-11-26 | $52.19 | $50.53 | $1.66 | 190,655.0 | +0.19% |
| 2024-11-25 | $52.98 | $51.71 | $1.27 | 190,186.0 | +1.31% |
| 2024-11-22 | $51.35 | $50.17 | $1.18 | 191,629.0 | +2.43% |
Scansource Inc (SCSC) 株の年ごとの株価履歴
この詳細な分析では、Scansource 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SCSC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、Scansource 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Scansource Inc (SCSC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $53.90 | $47.26 | $6.64 | 6,194,638.0 | -5.61% |
| 2024-11 | $53.76 | $42.67 | $11.09 | 3,969,762.0 | +18.86% |
| 2024-10 | $49.98 | $42.23 | $7.75 | 3,077,354.0 | -11.70% |
| 2024-09 | $51.24 | $43.14 | $8.10 | 5,325,066.0 | -5.71% |
| 2024-08 | $52.79 | $44.33 | $8.46 | 4,579,637.0 | -2.13% |
| 2024-07 | $53.28 | $41.68 | $11.60 | 3,675,789.0 | +17.47% |
| 2024-06 | $48.60 | $42.98 | $5.62 | 5,366,308.0 | -6.58% |
| 2024-05 | $50.95 | $38.51 | $12.44 | 4,547,080.0 | +13.96% |
| 2024-04 | $44.78 | $39.89 | $4.89 | 4,187,241.0 | -5.50% |
| 2024-03 | $45.10 | $41.50 | $3.60 | 4,989,949.0 | +1.87% |
| 2024-02 | $43.46 | $31.01 | $12.45 | 4,277,623.0 | +10.11% |
| 2024-01 | $40.23 | $36.46 | $3.77 | 3,235,846.0 | -0.88% |
2023年のScansource Inc (SCSC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $40.48 | $33.16 | $7.32 | 5,572,991.0 | +18.49% |
| 2023-11 | $33.59 | $27.86 | $5.73 | 3,128,074.0 | +9.97% |
| 2023-10 | $33.10 | $29.78 | $3.32 | 2,267,514.0 | +0.30% |
| 2023-09 | $33.34 | $29.10 | $4.24 | 2,543,319.0 | -7.54% |
| 2023-08 | $33.47 | $26.99 | $6.48 | 2,806,355.0 | +8.94% |
| 2023-07 | $30.94 | $28.63 | $2.31 | 1,602,645.0 | +1.79% |
| 2023-06 | $31.30 | $28.25 | $3.05 | 2,859,001.0 | +2.78% |
| 2023-05 | $30.04 | $26.14 | $3.90 | 3,020,899.0 | +5.16% |
| 2023-04 | $30.64 | $26.77 | $3.88 | 1,326,395.0 | -10.15% |
| 2023-03 | $31.99 | $28.08 | $3.91 | 2,702,300.0 | -2.37% |
| 2023-02 | $35.50 | $30.30 | $5.20 | 2,590,720.0 | -5.31% |
| 2023-01 | $33.34 | $28.70 | $4.64 | 1,310,161.0 | +12.70% |
2022年のScansource Inc (SCSC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $31.73 | $27.95 | $3.78 | 2,288,995.0 | -2.14% |
| 2022-11 | $32.80 | $28.76 | $4.04 | 2,145,080.0 | -3.62% |
| 2022-10 | $31.36 | $26.26 | $5.09 | 2,214,932.0 | +17.30% |
| 2022-09 | $29.69 | $25.75 | $3.94 | 2,893,320.0 | -8.84% |
| 2022-08 | $35.22 | $27.00 | $8.22 | 4,093,616.0 | -9.33% |
| 2022-07 | $33.66 | $28.91 | $4.75 | 1,972,353.0 | +2.60% |
| 2022-06 | $39.99 | $30.21 | $9.78 | 2,973,822.0 | -19.62% |
| 2022-05 | $41.01 | $32.08 | $8.93 | 3,261,768.0 | +13.14% |
| 2022-04 | $35.37 | $31.52 | $3.85 | 2,060,305.0 | -1.58% |
| 2022-03 | $35.90 | $31.14 | $4.76 | 2,632,416.0 | +10.16% |
| 2022-02 | $35.67 | $29.11 | $6.56 | 2,119,718.0 | +1.28% |
| 2022-01 | $36.71 | $29.16 | $7.55 | 1,954,843.0 | -11.12% |
0.18%
2.54%
大文字化:
|
ボリューム (24 時間):