ストックスクリーナーアプリを入手
5.54
1.56%
0.08
Stagwell Inc (STGW) 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 |
|---|---|---|---|---|---|
| 2025-10-06 | $5.59 | $5.39 | $0.20 | 348,576.0 | +1.56% |
| 2025-10-03 | $5.55 | $5.27 | $0.28 | 909,793.0 | +3.41% |
| 2025-10-02 | $5.50 | $5.26 | $0.235 | 953,080.0 | -3.47% |
| 2025-10-01 | $5.62 | $5.43 | $0.185 | 975,895.0 | -2.84% |
| 2025-09-30 | $5.64 | $5.45 | $0.19 | 921,481.0 | +2.93% |
| 2025-09-29 | $5.55 | $5.32 | $0.235 | 842,536.0 | +1.11% |
| 2025-09-26 | $5.50 | $5.30 | $0.205 | 1,080,127.0 | +1.69% |
| 2025-09-25 | $5.41 | $5.30 | $0.105 | 705,771.0 | -1.85% |
| 2025-09-24 | $5.48 | $5.40 | $0.08 | 952,652.0 | +0.56% |
| 2025-09-23 | $5.52 | $5.37 | $0.1538 | 1,022,261.0 | +0.19% |
| 2025-09-22 | $5.39 | $5.09 | $0.30 | 1,872,582.0 | +5.70% |
| 2025-09-19 | $5.36 | $5.07 | $0.29 | 2,885,182.0 | -3.96% |
| 2025-09-18 | $5.37 | $5.21 | $0.155 | 978,494.0 | +1.73% |
| 2025-09-17 | $5.45 | $5.21 | $0.245 | 1,028,330.0 | -0.76% |
| 2025-09-16 | $5.30 | $5.13 | $0.175 | 1,495,506.0 | -1.13% |
| 2025-09-15 | $5.33 | $5.12 | $0.21 | 1,434,140.0 | +1.53% |
| 2025-09-12 | $5.55 | $5.20 | $0.35 | 2,393,962.0 | -6.10% |
| 2025-09-11 | $5.62 | $5.37 | $0.25 | 821,368.0 | +3.34% |
| 2025-09-10 | $5.49 | $5.33 | $0.165 | 761,831.0 | -1.46% |
| 2025-09-09 | $5.54 | $5.43 | $0.11 | 664,821.0 | -1.08% |
| 2025-09-08 | $5.59 | $5.44 | $0.15 | 738,731.0 | -0.72% |
Stagwell Inc (STGW) 株の年ごとの株価履歴
この詳細な分析では、Stagwell 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STGW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、Stagwell 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Stagwell Inc (STGW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $5.62 | $5.26 | $0.36 | 3,187,344.0 | -1.51% |
| 2025-09 | $5.74 | $5.07 | $0.67 | 23,613,657.0 | -0.18% |
| 2025-08 | $5.87 | $5.32 | $0.555 | 25,132,062.0 | -1.57% |
| 2025-07 | $6.05 | $4.46 | $1.59 | 32,113,846.0 | +27.33% |
| 2025-06 | $5.04 | $4.03 | $1.01 | 41,692,235.0 | +0.90% |
| 2025-05 | $5.96 | $4.45 | $1.51 | 27,952,557.0 | -20.07% |
| 2025-04 | $6.13 | $4.75 | $1.38 | 15,678,630.0 | -7.77% |
| 2025-03 | $6.55 | $5.86 | $0.69 | 12,126,654.0 | -6.78% |
| 2025-02 | $7.48 | $6.04 | $1.45 | 7,116,191.0 | +4.01% |
| 2025-01 | $6.69 | $5.81 | $0.88 | 6,379,215.0 | -5.17% |
2024年のStagwell Inc (STGW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.18 | $6.53 | $1.65 | 7,653,475.0 | -16.03% |
| 2024-11 | $8.16 | $6.27 | $1.89 | 12,364,104.0 | +26.57% |
| 2024-10 | $7.29 | $6.10 | $1.19 | 9,113,918.0 | -11.54% |
| 2024-09 | $7.50 | $6.61 | $0.89 | 9,660,611.0 | -2.36% |
| 2024-08 | $7.32 | $5.71 | $1.62 | 11,704,180.0 | +7.63% |
| 2024-07 | $7.25 | $6.58 | $0.67 | 10,759,073.0 | -2.05% |
| 2024-06 | $7.06 | $6.25 | $0.809 | 11,139,767.0 | -1.59% |
| 2024-05 | $7.25 | $6.40 | $0.85 | 13,377,214.0 | +16.47% |
| 2024-04 | $6.22 | $5.29 | $0.9275 | 11,169,612.0 | -4.34% |
| 2024-03 | $6.24 | $5.24 | $0.995 | 11,024,269.0 | +16.48% |
| 2024-02 | $7.06 | $4.88 | $2.18 | 10,893,341.0 | -18.10% |
| 2024-01 | $7.12 | $6.17 | $0.945 | 9,625,684.0 | -1.66% |
2023年のStagwell Inc (STGW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $6.96 | $4.92 | $2.04 | 13,241,613.0 | +32.07% |
| 2023-11 | $5.29 | $3.83 | $1.47 | 21,018,373.0 | +21.84% |
| 2023-10 | $4.98 | $3.92 | $1.06 | 17,605,194.0 | -12.15% |
| 2023-09 | $5.80 | $4.42 | $1.38 | 19,386,165.0 | -13.94% |
| 2023-08 | $6.83 | $4.67 | $2.17 | 16,759,739.0 | -18.78% |
| 2023-07 | $8.59 | $6.25 | $2.34 | 17,190,697.0 | -6.93% |
| 2023-06 | $8.11 | $6.16 | $1.95 | 19,555,460.0 | +16.29% |
| 2023-05 | $6.49 | $5.16 | $1.33 | 16,636,660.0 | -0.32% |
| 2023-04 | $7.49 | $5.74 | $1.75 | 12,526,607.0 | -16.17% |
| 2023-03 | $9.23 | $6.08 | $3.16 | 38,485,290.0 | +8.16% |
| 2023-02 | $7.57 | $6.69 | $0.875 | 6,849,385.0 | -2.28% |
| 2023-01 | $7.21 | $6.09 | $1.12 | 6,268,741.0 | +13.04% |
0.70%
0.10%
大文字化:
|
ボリューム (24 時間):