ストックスクリーナーアプリを入手
34.52
1.03%
-0.48
Ugi Corp (UGI) 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 |
|---|---|---|---|---|---|
| 2025-05-12 | $35.35 | $34.50 | $0.85 | 345,499.0 | -1.14% |
| 2025-05-09 | $35.08 | $34.53 | $0.55 | 1,454,827.0 | +0.20% |
| 2025-05-08 | $35.41 | $34.04 | $1.37 | 3,555,822.0 | +4.05% |
| 2025-05-07 | $34.02 | $33.35 | $0.67 | 2,361,183.0 | +0.09% |
| 2025-05-06 | $33.79 | $33.35 | $0.44 | 1,457,819.0 | +0.06% |
| 2025-05-05 | $33.66 | $33.09 | $0.57 | 1,415,831.0 | +0.21% |
| 2025-05-02 | $33.51 | $33.01 | $0.50 | 1,457,323.0 | +1.15% |
| 2025-05-01 | $33.27 | $32.64 | $0.63 | 1,473,286.0 | +0.85% |
| 2025-04-30 | $32.85 | $31.95 | $0.90 | 2,024,455.0 | +0.12% |
| 2025-04-29 | $32.92 | $32.17 | $0.75 | 2,692,000.0 | +0.21% |
| 2025-04-28 | $32.83 | $32.45 | $0.375 | 1,533,892.0 | +0.15% |
| 2025-04-25 | $32.99 | $32.62 | $0.37 | 1,089,083.0 | -0.18% |
| 2025-04-24 | $32.78 | $32.45 | $0.33 | 1,356,558.0 | -0.18% |
| 2025-04-23 | $33.31 | $32.26 | $1.05 | 2,762,456.0 | -0.24% |
| 2025-04-22 | $33.18 | $32.58 | $0.605 | 7,481,179.0 | +1.30% |
| 2025-04-21 | $32.95 | $31.90 | $1.05 | 1,608,372.0 | -2.23% |
| 2025-04-17 | $33.50 | $32.82 | $0.6776 | 1,744,449.0 | +1.07% |
| 2025-04-16 | $32.98 | $32.23 | $0.745 | 2,394,407.0 | +2.28% |
| 2025-04-15 | $32.29 | $32.00 | $0.2856 | 1,749,569.0 | +0.25% |
| 2025-04-14 | $32.13 | $31.55 | $0.58 | 1,230,366.0 | +1.49% |
Ugi Corp (UGI) 株の年ごとの株価履歴
この詳細な分析では、Ugi Corp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UGI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、Ugi Corp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Ugi Corp (UGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $35.41 | $32.64 | $2.77 | 13,521,590.0 | +5.52% |
| 2025-04 | $34.16 | $29.03 | $5.13 | 50,420,913.0 | -0.85% |
| 2025-03 | $34.49 | $31.79 | $2.70 | 41,715,144.0 | -3.19% |
| 2025-02 | $34.23 | $30.23 | $4.00 | 41,253,567.0 | +11.16% |
| 2025-01 | $31.05 | $27.85 | $3.20 | 36,335,478.0 | +8.86% |
2024年のUgi Corp (UGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $30.35 | $26.73 | $3.62 | 45,700,537.0 | -7.28% |
| 2024-11 | $30.48 | $23.14 | $7.34 | 61,093,877.0 | +27.02% |
| 2024-10 | $25.57 | $23.66 | $1.91 | 35,093,046.0 | -4.44% |
| 2024-09 | $25.32 | $23.34 | $1.98 | 42,884,272.0 | +0.44% |
| 2024-08 | $25.02 | $23.09 | $1.93 | 36,678,987.0 | +0.52% |
| 2024-07 | $25.06 | $22.01 | $3.05 | 36,858,033.0 | +8.21% |
| 2024-06 | $25.73 | $22.02 | $3.71 | 66,718,657.0 | -10.05% |
| 2024-05 | $26.15 | $23.59 | $2.56 | 49,223,603.0 | -0.39% |
| 2024-04 | $26.05 | $22.86 | $3.19 | 48,779,990.0 | +4.16% |
| 2024-03 | $25.84 | $23.64 | $2.20 | 37,862,480.0 | +0.25% |
| 2024-02 | $25.13 | $22.41 | $2.72 | 39,848,052.0 | +10.57% |
| 2024-01 | $25.35 | $21.68 | $3.68 | 40,114,371.0 | -10.00% |
2023年のUgi Corp (UGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $25.07 | $21.51 | $3.56 | 43,977,762.0 | +11.87% |
| 2023-11 | $22.98 | $20.32 | $2.66 | 35,974,405.0 | +5.72% |
| 2023-10 | $23.00 | $20.19 | $2.81 | 41,995,602.0 | -9.57% |
| 2023-09 | $25.70 | $22.95 | $2.75 | 50,037,956.0 | -8.66% |
| 2023-08 | $27.10 | $22.45 | $4.66 | 76,513,492.0 | -6.71% |
| 2023-07 | $27.78 | $25.57 | $2.21 | 49,420,282.0 | +0.07% |
| 2023-06 | $29.76 | $26.44 | $3.32 | 42,894,147.0 | -3.58% |
| 2023-05 | $34.26 | $27.00 | $7.25 | 52,236,485.0 | -17.44% |
| 2023-04 | $35.47 | $33.12 | $2.34 | 23,035,348.0 | -2.53% |
| 2023-03 | $37.67 | $32.10 | $5.57 | 31,658,354.0 | -6.63% |
| 2023-02 | $43.19 | $37.20 | $5.98 | 22,795,515.0 | -6.53% |
| 2023-01 | $41.50 | $37.07 | $4.43 | 21,326,560.0 | +7.45% |
2.70%
2.72%
大文字化:
|
ボリューム (24 時間):