ストックスクリーナーアプリを入手
48.71
0.27%
-0.22
Unitil Corp (UTL) 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 |
|---|---|---|---|---|---|
| 2025-12-12 | $49.38 | $48.69 | $0.685 | 52,059.0 | -0.20% |
| 2025-12-11 | $49.29 | $48.30 | $0.99 | 97,745.0 | +1.41% |
| 2025-12-10 | $48.55 | $47.86 | $0.69 | 272,004.0 | +0.44% |
| 2025-12-09 | $48.29 | $47.71 | $0.58 | 107,105.0 | +0.67% |
| 2025-12-08 | $48.10 | $47.25 | $0.85 | 117,056.0 | -0.31% |
| 2025-12-05 | $48.60 | $47.58 | $1.02 | 90,503.0 | -0.87% |
| 2025-12-04 | $49.73 | $47.99 | $1.74 | 137,872.0 | -3.54% |
| 2025-12-03 | $50.63 | $49.57 | $1.06 | 76,699.0 | +0.20% |
| 2025-12-02 | $50.22 | $49.21 | $1.01 | 180,884.0 | +0.04% |
| 2025-12-01 | $50.15 | $49.34 | $0.8065 | 115,811.0 | -0.58% |
| 2025-11-28 | $50.84 | $49.83 | $1.02 | 65,013.0 | -0.18% |
| 2025-11-26 | $51.00 | $49.99 | $1.01 | 217,232.0 | +0.28% |
| 2025-11-25 | $50.44 | $49.27 | $1.16 | 150,809.0 | +1.78% |
| 2025-11-24 | $49.51 | $48.62 | $0.89 | 212,814.0 | +0.53% |
| 2025-11-21 | $49.71 | $48.90 | $0.81 | 119,130.0 | +0.06% |
| 2025-11-20 | $49.12 | $47.18 | $1.94 | 116,719.0 | +2.10% |
| 2025-11-19 | $48.32 | $47.55 | $0.775 | 121,337.0 | +0.08% |
| 2025-11-18 | $48.55 | $47.67 | $0.8725 | 65,258.0 | -0.08% |
| 2025-11-17 | $48.48 | $47.74 | $0.74 | 74,528.0 | +0.00% |
| 2025-11-14 | $48.02 | $46.91 | $1.11 | 216,304.0 | +1.10% |
| 2025-11-13 | $47.91 | $47.31 | $0.60 | 72,101.0 | -1.58% |
| 2025-11-12 | $48.59 | $47.80 | $0.79 | 131,661.0 | -0.31% |
Unitil Corp (UTL) 株の年ごとの株価履歴
この詳細な分析では、Unitil 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UTL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、Unitil 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Unitil Corp (UTL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $50.63 | $47.25 | $3.38 | 1,247,738.0 | -2.79% |
| 2025-11 | $51.00 | $46.91 | $4.09 | 2,448,246.0 | +3.04% |
| 2025-10 | $50.30 | $46.40 | $3.90 | 2,084,128.0 | +1.86% |
| 2025-09 | $48.17 | $44.61 | $3.56 | 2,668,531.0 | +1.92% |
| 2025-08 | $52.38 | $46.31 | $6.07 | 2,620,258.0 | -8.96% |
| 2025-07 | $53.37 | $50.34 | $3.03 | 1,359,483.0 | -1.09% |
| 2025-06 | $55.12 | $51.10 | $4.02 | 1,517,845.0 | -4.89% |
| 2025-05 | $59.99 | $51.91 | $8.08 | 1,382,383.0 | -6.53% |
| 2025-04 | $59.70 | $54.00 | $5.70 | 1,277,604.0 | +1.68% |
| 2025-03 | $58.30 | $54.04 | $4.26 | 1,280,696.0 | +2.83% |
| 2025-02 | $57.82 | $53.25 | $4.57 | 1,174,468.0 | +4.72% |
| 2025-01 | $55.91 | $51.30 | $4.61 | 1,093,457.0 | -1.14% |
2024年のUnitil Corp (UTL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $60.48 | $53.07 | $7.41 | 1,180,227.0 | -10.25% |
| 2024-11 | $61.51 | $53.85 | $7.66 | 1,362,576.0 | +3.68% |
| 2024-10 | $60.92 | $56.93 | $3.99 | 967,330.0 | -4.44% |
| 2024-09 | $63.52 | $57.59 | $5.93 | 1,276,545.0 | +0.46% |
| 2024-08 | $62.29 | $56.66 | $5.63 | 1,390,708.0 | -1.60% |
| 2024-07 | $62.52 | $50.47 | $12.05 | 1,091,934.0 | +18.32% |
| 2024-06 | $53.93 | $48.94 | $4.99 | 1,427,101.0 | -3.18% |
| 2024-05 | $54.93 | $50.09 | $4.84 | 1,119,794.0 | +5.01% |
| 2024-04 | $52.71 | $47.40 | $5.31 | 1,030,914.0 | -2.69% |
| 2024-03 | $53.30 | $50.10 | $3.20 | 1,035,101.0 | +2.73% |
| 2024-02 | $51.35 | $45.26 | $6.09 | 1,230,970.0 | +7.24% |
| 2024-01 | $54.08 | $47.35 | $6.73 | 939,837.0 | -9.61% |
2023年のUnitil Corp (UTL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $54.20 | $47.85 | $6.35 | 1,340,814.0 | +8.44% |
| 2023-11 | $50.50 | $45.13 | $5.37 | 1,082,994.0 | +6.15% |
| 2023-10 | $47.79 | $41.43 | $6.36 | 1,251,925.0 | +6.93% |
| 2023-09 | $49.28 | $42.58 | $6.70 | 1,379,192.0 | -12.52% |
| 2023-08 | $52.50 | $47.06 | $5.44 | 1,215,698.0 | -6.19% |
| 2023-07 | $54.85 | $49.10 | $5.75 | 992,551.0 | +2.62% |
| 2023-06 | $55.26 | $50.36 | $4.90 | 1,357,827.0 | -3.76% |
| 2023-05 | $58.11 | $51.82 | $6.29 | 1,426,440.0 | -5.22% |
| 2023-04 | $60.59 | $55.35 | $5.24 | 1,781,281.0 | -2.54% |
| 2023-03 | $57.16 | $52.23 | $4.93 | 2,243,152.0 | +5.01% |
| 2023-02 | $56.68 | $50.51 | $6.17 | 1,754,657.0 | +4.12% |
| 2023-01 | $53.42 | $50.15 | $3.27 | 1,032,821.0 | +1.58% |
0.31%
大文字化:
|
ボリューム (24 時間):