ストックスクリーナーアプリを入手
3.37
2.88%
-0.10
アフターアワーズ：
3.40
0.03
+0.89%
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $3.47 | $3.37 | $0.0963 | 509,208.0 | -2.88% |
| 2025-11-03 | $3.60 | $3.46 | $0.14 | 460,380.0 | -2.80% |
| 2025-10-31 | $3.57 | $3.43 | $0.14 | 365,789.0 | +2.29% |
| 2025-10-30 | $3.58 | $3.42 | $0.165 | 463,459.0 | -1.13% |
| 2025-10-29 | $3.71 | $3.52 | $0.19 | 764,595.0 | -4.59% |
| 2025-10-28 | $3.77 | $3.67 | $0.105 | 388,945.0 | -1.60% |
| 2025-10-27 | $3.90 | $3.73 | $0.17 | 430,030.0 | -2.59% |
| 2025-10-24 | $3.88 | $3.73 | $0.15 | 531,796.0 | +3.21% |
| 2025-10-23 | $3.84 | $3.73 | $0.11 | 366,607.0 | -1.06% |
| 2025-10-22 | $3.81 | $3.69 | $0.1199 | 402,704.0 | +0.00% |
| 2025-10-21 | $3.86 | $3.65 | $0.21 | 633,627.0 | +2.72% |
| 2025-10-20 | $3.68 | $3.55 | $0.13 | 587,277.0 | +4.55% |
| 2025-10-17 | $3.61 | $3.51 | $0.10 | 507,691.0 | -1.68% |
| 2025-10-16 | $3.75 | $3.58 | $0.18 | 512,474.0 | -3.50% |
| 2025-10-15 | $3.75 | $3.65 | $0.095 | 468,194.0 | +1.64% |
| 2025-10-14 | $3.71 | $3.58 | $0.13 | 606,859.0 | -0.82% |
| 2025-10-13 | $3.79 | $3.65 | $0.135 | 567,707.0 | -0.27% |
| 2025-10-10 | $3.98 | $3.69 | $0.295 | 1,024,735.0 | -6.58% |
| 2025-10-09 | $4.09 | $3.85 | $0.235 | 1,087,931.0 | +3.95% |
| 2025-10-08 | $3.82 | $3.75 | $0.069 | 494,426.0 | +1.33% |
| 2025-10-07 | $3.92 | $3.75 | $0.17 | 603,202.0 | -3.60% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $3.60 | $3.37 | $0.23 | 1,478,796.0 | -5.60% |
| 2025-10 | $4.09 | $3.42 | $0.67 | 12,850,710.0 | -8.46% |
| 2025-09 | $4.17 | $3.74 | $0.435 | 13,670,019.0 | -0.26% |
| 2025-08 | $4.40 | $3.63 | $0.77 | 19,063,453.0 | -5.33% |
| 2025-07 | $4.71 | $3.98 | $0.735 | 11,318,237.0 | -8.83% |
| 2025-06 | $5.08 | $4.01 | $1.07 | 14,831,212.0 | -5.03% |
| 2025-05 | $6.06 | $3.98 | $2.08 | 16,993,744.0 | +20.15% |
| 2025-04 | $4.63 | $3.56 | $1.07 | 11,685,504.0 | -13.51% |
| 2025-03 | $4.75 | $3.84 | $0.91 | 10,590,643.0 | +6.50% |
| 2025-02 | $7.54 | $4.15 | $3.39 | 10,800,415.0 | -35.29% |
| 2025-01 | $6.92 | $6.08 | $0.8397 | 7,149,667.0 | +5.21% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $8.93 | $6.20 | $2.73 | 11,647,122.0 | -19.05% |
| 2024-11 | $8.49 | $6.96 | $1.54 | 13,410,640.0 | +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% |
8.51%
3.37%
大文字化:
|
ボリューム (24 時間):