ストックスクリーナーアプリを入手
50.98
0.28%
0.14
アフターアワーズ：
50.98
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $51.04 | $50.38 | $0.66 | 143,239.0 | +0.28% |
| 2026-09-24 | $51.14 | $50.36 | $0.78 | 175,588.0 | -0.02% |
| 2026-09-23 | $51.52 | $48.39 | $3.13 | 109,428.0 | -1.53% |
| 2026-09-22 | $52.53 | $51.50 | $1.03 | 129,735.0 | -0.41% |
| 2026-09-21 | $52.37 | $51.29 | $1.08 | 104,614.0 | -0.13% |
| 2026-09-18 | $52.83 | $51.68 | $1.15 | 225,541.0 | -2.31% |
| 2026-09-17 | $53.31 | $52.20 | $1.11 | 270,623.0 | +1.49% |
| 2026-09-16 | $52.88 | $51.77 | $1.11 | 179,186.0 | +0.46% |
| 2026-09-15 | $53.00 | $52.13 | $0.87 | 133,923.0 | -0.95% |
| 2026-09-14 | $54.23 | $52.40 | $1.83 | 92,757.0 | -0.87% |
| 2026-09-11 | $53.70 | $52.61 | $1.09 | 119,696.0 | -0.08% |
| 2026-09-10 | $54.30 | $53.13 | $1.17 | 198,094.0 | -1.15% |
| 2026-09-09 | $54.27 | $53.28 | $0.99 | 97,948.0 | -0.44% |
| 2026-09-08 | $54.37 | $53.47 | $0.905 | 93,797.0 | +0.52% |
| 2026-09-04 | $54.04 | $53.55 | $0.495 | 78,243.0 | +0.00% |
| 2026-09-03 | $54.33 | $53.10 | $1.23 | 115,102.0 | +0.34% |
| 2026-09-02 | $53.91 | $53.02 | $0.89 | 147,805.0 | -0.15% |
| 2026-09-01 | $53.72 | $53.21 | $0.505 | 90,679.0 | +0.13% |
| 2026-08-31 | $53.59 | $52.54 | $1.05 | 176,906.0 | +0.83% |
| 2026-08-28 | $54.08 | $53.10 | $0.98 | 193,331.0 | -0.69% |
| 2026-08-27 | $53.99 | $53.02 | $0.965 | 62,869.0 | -0.61% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $54.37 | $48.39 | $5.98 | 2,649,237.0 | -4.78% |
| 2026-08 | $54.96 | $51.82 | $3.14 | 2,326,677.0 | -0.83% |
| 2026-07 | $57.26 | $51.96 | $5.30 | 2,329,817.0 | +2.47% |
| 2026-06 | $53.93 | $48.39 | $5.54 | 3,808,569.0 | +5.32% |
| 2026-05 | $53.31 | $49.04 | $4.27 | 2,182,401.0 | -4.63% |
| 2026-04 | $55.08 | $51.41 | $3.67 | 1,982,448.0 | +0.42% |
| 2026-03 | $53.61 | $50.19 | $3.42 | 3,881,388.0 | -0.13% |
| 2026-02 | $53.72 | $49.84 | $3.88 | 2,004,229.0 | +2.75% |
| 2026-01 | $51.25 | $48.10 | $3.15 | 1,557,672.0 | +5.10% |
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 | $50.66 | $47.25 | $3.41 | 2,858,959.0 | -3.26% |
| 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% |
0.17%
0.40%
大文字化:
|
ボリューム (24 時間):