ストックスクリーナーアプリを入手
59.97
0.18%
-0.11
アフターアワーズ：
59.97
Sjw Group (SJW) 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 |
|---|---|---|---|---|---|
| 2024-09-19 | $60.24 | $59.37 | $0.87 | 105,695.0 | -0.18% |
| 2024-09-18 | $61.19 | $60.00 | $1.19 | 132,042.0 | -1.25% |
| 2024-09-17 | $61.97 | $60.65 | $1.32 | 163,943.0 | +0.08% |
| 2024-09-16 | $60.82 | $60.05 | $0.765 | 163,045.0 | +1.93% |
| 2024-09-13 | $59.66 | $58.61 | $1.05 | 123,664.0 | +2.51% |
| 2024-09-12 | $58.52 | $58.00 | $0.525 | 89,649.0 | +0.00% |
| 2024-09-11 | $59.80 | $58.14 | $1.66 | 125,212.0 | -3.39% |
| 2024-09-10 | $60.44 | $59.26 | $1.18 | 141,888.0 | +1.93% |
| 2024-09-09 | $59.20 | $58.50 | $0.7025 | 118,485.0 | +0.29% |
| 2024-09-06 | $59.84 | $58.81 | $1.03 | 109,289.0 | -0.59% |
| 2024-09-05 | $59.87 | $59.26 | $0.61 | 123,571.0 | +0.14% |
| 2024-09-04 | $59.45 | $58.96 | $0.495 | 105,510.0 | +0.31% |
| 2024-09-03 | $59.37 | $58.63 | $0.74 | 123,198.0 | +0.02% |
| 2024-08-30 | $59.10 | $58.32 | $0.78 | 106,974.0 | +0.51% |
| 2024-08-29 | $59.17 | $58.59 | $0.58 | 115,847.0 | -0.46% |
| 2024-08-28 | $59.37 | $57.62 | $1.75 | 140,496.0 | +1.64% |
| 2024-08-27 | $58.49 | $57.59 | $0.905 | 127,911.0 | -0.24% |
| 2024-08-26 | $58.70 | $57.89 | $0.81 | 212,470.0 | -0.22% |
| 2024-08-23 | $58.32 | $56.84 | $1.48 | 200,848.0 | +0.88% |
| 2024-08-22 | $59.03 | $57.52 | $1.51 | 130,491.0 | -1.79% |
| 2024-08-21 | $59.16 | $58.73 | $0.425 | 118,558.0 | -0.17% |
| 2024-08-20 | $59.65 | $58.91 | $0.74 | 110,037.0 | -1.01% |
Sjw Group (SJW) 株の年ごとの株価履歴
この詳細な分析では、Sjw Group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SJW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、Sjw Group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Sjw Group (SJW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-09 | $61.97 | $58.00 | $3.97 | 1,730,886.0 | +1.66% |
| 2024-08 | $61.69 | $56.78 | $4.91 | 4,005,391.0 | -2.67% |
| 2024-07 | $62.18 | $52.70 | $9.48 | 3,854,031.0 | +11.79% |
| 2024-06 | $55.19 | $51.17 | $4.02 | 3,677,099.0 | -0.90% |
| 2024-05 | $60.22 | $52.97 | $7.25 | 3,849,547.0 | +0.48% |
| 2024-04 | $56.74 | $51.37 | $5.38 | 4,004,966.0 | -3.78% |
| 2024-03 | $58.47 | $54.39 | $4.08 | 3,926,006.0 | +2.78% |
| 2024-02 | $61.08 | $55.00 | $6.08 | 3,514,758.0 | -7.52% |
| 2024-01 | $66.22 | $59.22 | $7.00 | 3,275,970.0 | -8.89% |
2023年のSjw Group (SJW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $70.43 | $64.78 | $5.65 | 3,328,846.0 | -0.44% |
| 2023-11 | $66.18 | $60.83 | $5.35 | 2,188,342.0 | +5.06% |
| 2023-10 | $62.53 | $56.95 | $5.58 | 2,708,187.0 | +3.94% |
| 2023-09 | $66.17 | $59.69 | $6.48 | 2,886,894.0 | -8.59% |
| 2023-08 | $70.82 | $65.29 | $5.53 | 3,154,326.0 | -6.67% |
| 2023-07 | $73.14 | $65.87 | $7.27 | 6,471,214.0 | +0.50% |
| 2023-06 | $76.87 | $68.23 | $8.64 | 4,779,556.0 | -8.39% |
| 2023-05 | $78.42 | $73.97 | $4.45 | 3,597,899.0 | +0.80% |
| 2023-04 | $81.86 | $74.99 | $6.87 | 3,466,411.0 | -0.28% |
| 2023-03 | $77.86 | $71.42 | $6.44 | 6,689,777.0 | -0.41% |
| 2023-02 | $81.08 | $74.86 | $6.22 | 4,944,788.0 | -1.25% |
| 2023-01 | $83.66 | $75.14 | $8.52 | 10,889,220.0 | -4.66% |
2022年のSjw Group (SJW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $83.88 | $73.29 | $10.59 | 14,649,643.0 | +8.70% |
| 2022-11 | $76.20 | $67.19 | $9.01 | 2,689,668.0 | +5.67% |
| 2022-10 | $71.27 | $58.22 | $13.05 | 3,334,213.0 | +22.71% |
| 2022-09 | $67.29 | $57.51 | $9.78 | 2,979,630.0 | -10.42% |
| 2022-08 | $68.24 | $64.07 | $4.17 | 2,033,245.0 | -2.07% |
| 2022-07 | $66.14 | $61.36 | $4.78 | 1,575,412.0 | +5.21% |
| 2022-06 | $63.90 | $55.73 | $8.16 | 2,640,000.0 | +0.91% |
| 2022-05 | $62.49 | $57.17 | $5.32 | 2,952,185.0 | +4.83% |
| 2022-04 | $71.70 | $58.49 | $13.21 | 2,249,655.0 | -15.21% |
| 2022-03 | $70.64 | $63.58 | $7.06 | 2,934,112.0 | +6.69% |
| 2022-02 | $69.00 | $61.30 | $7.70 | 2,136,778.0 | -5.29% |
| 2022-01 | $73.41 | $66.30 | $7.11 | 1,812,930.0 | -5.93% |
0.24%
0.05%
大文字化:
|
ボリューム (24 時間):