ストックスクリーナーアプリを入手
46.24
0.52%
-0.24
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $46.58 | $46.16 | $0.42 | 115,622.0 | -0.52% |
| 2025-09-11 | $46.59 | $45.12 | $1.47 | 138,068.0 | +2.49% |
| 2025-09-10 | $45.46 | $44.93 | $0.53 | 118,592.0 | +0.80% |
| 2025-09-09 | $45.32 | $44.61 | $0.71 | 97,891.0 | +0.36% |
| 2025-09-08 | $46.00 | $44.61 | $1.39 | 129,126.0 | -3.05% |
| 2025-09-05 | $46.28 | $45.63 | $0.645 | 135,317.0 | +0.94% |
| 2025-09-04 | $46.00 | $45.11 | $0.89 | 93,649.0 | +0.46% |
| 2025-09-03 | $45.84 | $45.34 | $0.50 | 79,250.0 | -0.91% |
| 2025-09-02 | $47.05 | $45.72 | $1.34 | 111,984.0 | -2.00% |
| 2025-08-29 | $47.21 | $46.54 | $0.67 | 134,946.0 | +0.45% |
| 2025-08-28 | $47.63 | $46.64 | $0.99 | 108,172.0 | -1.70% |
| 2025-08-27 | $47.89 | $46.63 | $1.26 | 114,468.0 | +2.08% |
| 2025-08-26 | $47.27 | $46.31 | $0.955 | 133,174.0 | -0.32% |
| 2025-08-25 | $47.70 | $46.73 | $0.975 | 91,551.0 | -2.36% |
| 2025-08-22 | $48.05 | $47.01 | $1.04 | 177,541.0 | +2.53% |
| 2025-08-21 | $47.31 | $46.65 | $0.66 | 92,182.0 | -1.19% |
| 2025-08-20 | $47.98 | $47.21 | $0.77 | 80,375.0 | -0.80% |
| 2025-08-19 | $47.79 | $46.99 | $0.80 | 174,932.0 | +1.45% |
| 2025-08-18 | $48.69 | $46.67 | $2.02 | 170,368.0 | -2.49% |
| 2025-08-15 | $48.78 | $47.41 | $1.37 | 592,084.0 | -1.97% |
| 2025-08-14 | $49.91 | $48.95 | $0.96 | 59,819.0 | -2.46% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $47.05 | $44.61 | $2.45 | 1,135,121.0 | -1.53% |
| 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% |
0.14%
0.07%
大文字化:
|
ボリューム (24 時間):