ストックスクリーナーアプリを入手
7.98
1.72%
-0.14
アフターアワーズ：
7.98
Unisys Corp (UIS) 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 |
|---|---|---|---|---|---|
| 2024-11-29 | $8.20 | $7.94 | $0.2599 | 263,283.0 | -1.72% |
| 2024-11-27 | $8.38 | $8.11 | $0.27 | 319,304.0 | -1.10% |
| 2024-11-26 | $8.41 | $8.10 | $0.31 | 806,865.0 | +0.49% |
| 2024-11-25 | $8.47 | $8.08 | $0.389 | 615,883.0 | -0.24% |
| 2024-11-22 | $8.21 | $7.78 | $0.435 | 583,364.0 | +5.00% |
| 2024-11-21 | $7.86 | $7.45 | $0.405 | 401,036.0 | +4.84% |
| 2024-11-20 | $7.44 | $7.13 | $0.31 | 439,775.0 | +0.95% |
| 2024-11-19 | $7.41 | $7.22 | $0.19 | 343,847.0 | +0.68% |
| 2024-11-18 | $7.57 | $7.32 | $0.25 | 515,604.0 | -2.27% |
| 2024-11-15 | $7.98 | $7.45 | $0.535 | 563,999.0 | -5.43% |
| 2024-11-14 | $8.26 | $7.81 | $0.449 | 433,458.0 | -2.94% |
| 2024-11-13 | $8.42 | $8.12 | $0.2999 | 853,741.0 | +0.99% |
| 2024-11-12 | $8.31 | $7.87 | $0.44 | 608,014.0 | +0.37% |
| 2024-11-11 | $8.31 | $8.05 | $0.26 | 563,923.0 | -0.25% |
| 2024-11-08 | $8.49 | $8.01 | $0.485 | 702,080.0 | -1.59% |
| 2024-11-07 | $8.28 | $7.92 | $0.355 | 1,211,860.0 | +2.63% |
| 2024-11-06 | $8.03 | $7.54 | $0.49 | 1,880,011.0 | +7.54% |
| 2024-11-05 | $7.57 | $7.25 | $0.3201 | 615,111.0 | +1.78% |
| 2024-11-04 | $7.60 | $7.15 | $0.45 | 909,887.0 | +1.53% |
| 2024-11-01 | $7.31 | $6.96 | $0.355 | 779,595.0 | +4.05% |
Unisys Corp (UIS) 株の年ごとの株価履歴
この詳細な分析では、Unisys 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UIS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、Unisys 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。
2024年のUnisys Corp (UIS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $8.49 | $6.96 | $1.54 | 13,673,923.0 | +15.48% |
| 2024-10 | $7.35 | $5.30 | $2.05 | 16,066,475.0 | +21.65% |
| 2024-09 | $5.90 | $5.03 | $0.87 | 8,075,237.0 | +2.71% |
| 2024-08 | $5.72 | $3.31 | $2.40 | 11,848,093.0 | +16.18% |
| 2024-07 | $4.95 | $4.03 | $0.915 | 6,169,832.0 | +15.25% |
| 2024-06 | $4.64 | $3.96 | $0.69 | 8,455,462.0 | -3.73% |
| 2024-05 | $5.54 | $4.22 | $1.32 | 12,142,098.0 | -20.99% |
| 2024-04 | $5.78 | $5.05 | $0.725 | 11,970,716.0 | +10.59% |
| 2024-03 | $5.50 | $4.75 | $0.7465 | 10,960,536.0 | -5.39% |
| 2024-02 | $8.12 | $4.91 | $3.21 | 19,350,083.0 | -23.00% |
| 2024-01 | $7.77 | $5.41 | $2.36 | 16,058,344.0 | +19.93% |
2023年のUnisys Corp (UIS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.99 | $4.62 | $1.37 | 12,261,369.0 | +17.33% |
| 2023-11 | $5.37 | $2.60 | $2.77 | 19,816,724.0 | +72.30% |
| 2023-10 | $3.63 | $2.68 | $0.95 | 14,208,455.0 | -19.42% |
| 2023-09 | $4.20 | $3.17 | $1.03 | 10,736,244.0 | -14.39% |
| 2023-08 | $5.65 | $3.62 | $2.03 | 12,746,709.0 | -25.92% |
| 2023-07 | $5.87 | $3.56 | $2.31 | 16,038,765.0 | +36.68% |
| 2023-06 | $4.45 | $3.79 | $0.66 | 14,840,357.0 | +1.27% |
| 2023-05 | $4.62 | $3.18 | $1.44 | 18,729,465.0 | +22.43% |
| 2023-04 | $4.23 | $3.05 | $1.18 | 12,405,909.0 | -17.27% |
| 2023-03 | $5.05 | $3.31 | $1.74 | 60,984,659.0 | -22.09% |
| 2023-02 | $6.06 | $4.68 | $1.38 | 11,025,169.0 | -7.95% |
| 2023-01 | $5.63 | $5.05 | $0.58 | 8,478,019.0 | +5.87% |
2022年のUnisys Corp (UIS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $5.24 | $4.01 | $1.23 | 19,480,937.0 | +18.84% |
| 2022-11 | $9.37 | $3.93 | $5.44 | 24,372,510.0 | -49.41% |
| 2022-10 | $9.40 | $7.42 | $1.98 | 7,781,189.0 | +12.58% |
| 2022-09 | $9.44 | $7.23 | $2.21 | 9,689,534.0 | -18.90% |
| 2022-08 | $14.62 | $9.12 | $5.50 | 8,345,654.0 | -32.14% |
| 2022-07 | $13.83 | $11.86 | $1.97 | 5,300,732.0 | +14.05% |
| 2022-06 | $12.74 | $10.91 | $1.83 | 8,112,599.0 | +0.84% |
| 2022-05 | $14.20 | $10.80 | $3.39 | 10,224,114.0 | -16.05% |
| 2022-04 | $22.24 | $13.64 | $8.60 | 7,450,575.0 | -34.24% |
| 2022-03 | $23.10 | $19.80 | $3.30 | 7,285,626.0 | +1.12% |
| 2022-02 | $22.46 | $17.91 | $4.55 | 6,001,984.0 | +17.10% |
| 2022-01 | $21.18 | $16.66 | $4.52 | 6,607,684.0 | -11.28% |
0.15%
0.09%
大文字化:
|
ボリューム (24 時間):