ストックスクリーナーアプリを入手
49.34
0.06%
+0.01
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 |
|---|---|---|---|---|---|
| 2024-05-20 | $49.57 | $49.18 | $0.39 | 38,696.0 | +0.05% |
| 2024-05-17 | $50.18 | $49.22 | $0.9599 | 177,229.0 | -1.00% |
| 2024-05-16 | $50.19 | $48.93 | $1.26 | 139,622.0 | +0.69% |
| 2024-05-15 | $49.61 | $48.40 | $1.21 | 145,795.0 | +2.93% |
| 2024-05-14 | $48.13 | $46.95 | $1.18 | 173,645.0 | +2.71% |
| 2024-05-13 | $47.57 | $46.42 | $1.15 | 203,254.0 | -1.10% |
| 2024-05-10 | $47.95 | $46.59 | $1.36 | 279,308.0 | -0.11% |
| 2024-05-09 | $48.22 | $46.94 | $1.28 | 262,094.0 | +1.70% |
| 2024-05-08 | $46.65 | $44.32 | $2.33 | 485,719.0 | +3.86% |
| 2024-05-07 | $47.38 | $38.51 | $8.87 | 353,163.0 | +1.89% |
| 2024-05-06 | $44.25 | $43.03 | $1.22 | 138,854.0 | +2.71% |
| 2024-05-03 | $43.14 | $42.18 | $0.96 | 191,655.0 | +1.01% |
| 2024-05-02 | $42.51 | $41.55 | $0.96 | 156,171.0 | +2.34% |
| 2024-05-01 | $42.07 | $41.22 | $0.85 | 101,544.0 | -0.36% |
| 2024-04-30 | $42.35 | $41.62 | $0.73 | 112,565.0 | -1.84% |
| 2024-04-29 | $42.68 | $41.80 | $0.88 | 95,623.0 | +1.02% |
| 2024-04-26 | $42.17 | $40.66 | $1.52 | 99,667.0 | +0.17% |
| 2024-04-25 | $42.41 | $41.35 | $1.05 | 196,549.0 | -2.26% |
| 2024-04-24 | $44.45 | $42.79 | $1.66 | 392,567.0 | -3.55% |
| 2024-04-23 | $44.78 | $41.60 | $3.18 | 398,551.0 | +7.16% |
| 2024-04-22 | $41.87 | $41.35 | $0.515 | 217,973.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $50.19 | $38.51 | $11.68 | 2,846,749.0 | +18.58% |
| 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% |
0.09%
0.67%
大文字化:
|
ボリューム (24 時間):