ストックスクリーナーアプリを入手
56.76
0.78%
0.44
プレマーケット:
56.76
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $57.26 | $55.78 | $1.48 | 64,116.0 | +0.78% |
| 2024-11-01 | $58.41 | $56.20 | $2.21 | 45,098.0 | -2.71% |
| 2024-10-31 | $58.52 | $57.67 | $0.85 | 143,071.0 | -0.19% |
| 2024-10-30 | $58.72 | $57.81 | $0.91 | 35,865.0 | +0.22% |
| 2024-10-29 | $58.38 | $57.55 | $0.83 | 28,248.0 | -1.90% |
| 2024-10-28 | $59.63 | $58.28 | $1.35 | 41,335.0 | +2.13% |
| 2024-10-25 | $58.91 | $57.62 | $1.29 | 25,839.0 | -1.20% |
| 2024-10-24 | $59.39 | $58.14 | $1.25 | 47,166.0 | -1.08% |
| 2024-10-23 | $59.35 | $58.55 | $0.804 | 23,447.0 | +0.36% |
| 2024-10-22 | $59.15 | $58.78 | $0.3699 | 19,689.0 | -0.37% |
| 2024-10-21 | $60.24 | $58.99 | $1.25 | 29,993.0 | -1.63% |
| 2024-10-18 | $60.21 | $59.53 | $0.68 | 29,210.0 | +0.40% |
| 2024-10-17 | $60.92 | $59.69 | $1.23 | 30,990.0 | -1.25% |
| 2024-10-16 | $60.86 | $59.02 | $1.84 | 39,327.0 | +2.35% |
| 2024-10-15 | $60.08 | $58.96 | $1.12 | 36,143.0 | +0.75% |
| 2024-10-14 | $58.93 | $57.99 | $0.94 | 23,815.0 | +1.14% |
| 2024-10-11 | $58.36 | $57.02 | $1.34 | 29,024.0 | +1.57% |
| 2024-10-10 | $58.12 | $57.08 | $1.04 | 68,878.0 | -1.00% |
| 2024-10-09 | $58.34 | $56.93 | $1.41 | 55,500.0 | +0.49% |
| 2024-10-08 | $58.00 | $57.27 | $0.735 | 46,993.0 | -0.83% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $58.41 | $55.78 | $2.63 | 173,330.0 | -1.95% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $55.09 | $49.04 | $6.05 | 1,791,538.0 | -6.31% |
| 2022-11 | $56.73 | $48.77 | $7.96 | 1,313,444.0 | +4.00% |
| 2022-10 | $53.98 | $44.67 | $9.31 | 1,212,662.0 | +13.48% |
| 2022-09 | $53.75 | $45.95 | $7.80 | 1,451,311.0 | -10.83% |
| 2022-08 | $57.96 | $51.90 | $6.06 | 1,804,033.0 | -4.89% |
| 2022-07 | $61.10 | $51.87 | $9.23 | 1,028,148.0 | -6.73% |
| 2022-06 | $58.99 | $50.66 | $8.33 | 1,361,032.0 | +1.57% |
| 2022-05 | $58.87 | $50.20 | $8.67 | 1,850,505.0 | +13.35% |
| 2022-04 | $53.42 | $49.31 | $4.11 | 1,385,935.0 | +2.25% |
| 2022-03 | $55.46 | $47.39 | $8.07 | 1,602,828.0 | -1.21% |
| 2022-02 | $51.83 | $46.05 | $5.78 | 1,396,353.0 | +7.56% |
| 2022-01 | $47.42 | $44.02 | $3.40 | 881,195.0 | +2.07% |
0.82%
0.56%
大文字化:
|
ボリューム (24 時間):