ストックスクリーナーアプリを入手
39.34
4.11%
1.6173
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $39.35 | $37.51 | $1.84 | 80,016.0 | +4.29% |
| 2025-11-20 | $40.24 | $37.36 | $2.88 | 146,182.0 | -2.10% |
| 2025-11-19 | $39.02 | $38.39 | $0.63 | 136,687.0 | -0.41% |
| 2025-11-18 | $39.19 | $38.36 | $0.8304 | 153,525.0 | -0.26% |
| 2025-11-17 | $41.05 | $38.52 | $2.53 | 131,666.0 | -4.72% |
| 2025-11-14 | $40.84 | $40.16 | $0.675 | 153,088.0 | -0.25% |
| 2025-11-13 | $41.97 | $40.62 | $1.35 | 201,419.0 | -1.59% |
| 2025-11-12 | $41.82 | $40.74 | $1.08 | 149,267.0 | +2.02% |
| 2025-11-11 | $41.39 | $40.55 | $0.835 | 150,881.0 | -1.55% |
| 2025-11-10 | $41.40 | $40.43 | $0.97 | 175,162.0 | +1.70% |
| 2025-11-07 | $41.19 | $39.89 | $1.30 | 216,083.0 | -1.43% |
| 2025-11-06 | $41.92 | $36.00 | $5.92 | 286,771.0 | -1.62% |
| 2025-11-05 | $41.92 | $40.95 | $0.97 | 173,575.0 | +1.95% |
| 2025-11-04 | $41.69 | $40.67 | $1.02 | 153,975.0 | -2.86% |
| 2025-11-03 | $42.84 | $42.04 | $0.80 | 238,819.0 | -1.46% |
| 2025-10-31 | $43.34 | $42.08 | $1.26 | 146,145.0 | +1.53% |
| 2025-10-30 | $42.62 | $41.82 | $0.8088 | 140,954.0 | +0.60% |
| 2025-10-29 | $42.61 | $41.68 | $0.93 | 228,268.0 | -0.73% |
| 2025-10-28 | $42.60 | $41.62 | $0.98 | 79,503.0 | -0.14% |
| 2025-10-27 | $43.50 | $42.28 | $1.22 | 110,713.0 | -1.24% |
| 2025-10-24 | $43.44 | $42.76 | $0.685 | 119,892.0 | +0.07% |
| 2025-10-23 | $43.24 | $42.24 | $1.00 | 98,366.0 | +1.28% |
| 2025-10-22 | $43.11 | $42.03 | $1.08 | 133,129.0 | -1.42% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $42.84 | $36.00 | $6.84 | 2,547,116.0 | -8.31% |
| 2025-10 | $44.77 | $40.27 | $4.50 | 3,305,024.0 | -2.47% |
| 2025-09 | $46.25 | $42.57 | $3.68 | 5,394,432.0 | +0.78% |
| 2025-08 | $45.63 | $37.72 | $7.91 | 6,686,393.0 | +12.38% |
| 2025-07 | $43.33 | $38.38 | $4.95 | 4,473,490.0 | -7.10% |
| 2025-06 | $42.62 | $38.97 | $3.65 | 4,034,254.0 | +3.54% |
| 2025-05 | $42.08 | $32.76 | $9.32 | 4,834,733.0 | +22.40% |
| 2025-04 | $34.48 | $28.75 | $5.73 | 4,307,238.0 | -3.00% |
| 2025-03 | $37.48 | $33.68 | $3.80 | 7,153,119.0 | -7.10% |
| 2025-02 | $41.21 | $36.05 | $5.16 | 4,641,857.0 | -12.52% |
| 2025-01 | $52.06 | $41.36 | $10.70 | 3,646,819.0 | -11.80% |
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 | $46.56 | $7.34 | 5,299,755.0 | -6.45% |
| 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% |
4.62%
1.30%
大文字化:
|
ボリューム (24 時間):