ストックスクリーナーアプリを入手
141.48
0.23%
-0.32
アフターアワーズ：
147.00
5.52
+3.90%
Vse Corp (VSEC) 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 |
|---|---|---|---|---|---|
| 2025-07-30 | $145.0 | $139.9 | $5.13 | 254,714.0 | -0.23% |
| 2025-07-29 | $142.3 | $139.6 | $2.73 | 244,394.0 | +2.16% |
| 2025-07-28 | $139.0 | $135.4 | $3.57 | 262,727.0 | +1.56% |
| 2025-07-25 | $137.1 | $133.6 | $3.48 | 163,492.0 | +1.93% |
| 2025-07-24 | $135.4 | $132.4 | $3.06 | 136,440.0 | +0.19% |
| 2025-07-23 | $134.2 | $132.1 | $2.12 | 57,060.0 | +3.23% |
| 2025-07-22 | $130.8 | $125.3 | $5.55 | 170,514.0 | -0.48% |
| 2025-07-21 | $132.7 | $130.0 | $2.71 | 90,232.0 | -0.86% |
| 2025-07-18 | $133.4 | $130.6 | $2.84 | 135,819.0 | -0.79% |
| 2025-07-17 | $134.3 | $128.6 | $5.75 | 201,270.0 | +2.68% |
| 2025-07-16 | $129.2 | $125.0 | $4.22 | 152,148.0 | +2.88% |
| 2025-07-15 | $129.5 | $125.3 | $4.22 | 127,795.0 | -3.25% |
| 2025-07-14 | $130.2 | $126.4 | $3.76 | 138,271.0 | +2.30% |
| 2025-07-11 | $128.0 | $125.3 | $2.68 | 135,428.0 | -0.85% |
| 2025-07-10 | $129.1 | $125.0 | $4.05 | 130,879.0 | +1.08% |
| 2025-07-09 | $127.1 | $125.0 | $2.10 | 130,349.0 | +0.17% |
| 2025-07-08 | $126.9 | $123.7 | $3.19 | 160,808.0 | +0.07% |
| 2025-07-07 | $128.1 | $124.8 | $3.30 | 135,798.0 | -1.48% |
| 2025-07-03 | $131.5 | $126.9 | $4.56 | 143,668.0 | -1.83% |
| 2025-07-02 | $130.9 | $127.1 | $3.76 | 242,995.0 | +0.96% |
| 2025-07-01 | $131.5 | $126.4 | $5.08 | 170,779.0 | -1.43% |
Vse Corp (VSEC) 株の年ごとの株価履歴
この詳細な分析では、Vse 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VSEC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、Vse 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Vse Corp (VSEC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $145.0 | $123.7 | $21.31 | 3,640,294.0 | +8.02% |
| 2025-06 | $140.6 | $124.2 | $16.40 | 4,752,179.0 | +0.68% |
| 2025-05 | $139.5 | $112.5 | $27.00 | 5,909,818.0 | +13.60% |
| 2025-04 | $126.0 | $100.5 | $25.47 | 5,678,800.0 | -4.56% |
| 2025-03 | $128.7 | $110.2 | $18.57 | 5,089,042.0 | +1.26% |
| 2025-02 | $121.5 | $91.55 | $29.95 | 4,587,465.0 | +15.78% |
| 2025-01 | $108.0 | $88.69 | $19.31 | 4,652,006.0 | +7.62% |
2024年のVse Corp (VSEC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $120.0 | $94.14 | $25.84 | 4,957,623.0 | -17.43% |
| 2024-11 | $123.9 | $102.0 | $21.90 | 3,637,958.0 | +14.27% |
| 2024-10 | $108.3 | $80.61 | $27.69 | 5,627,778.0 | +24.04% |
| 2024-09 | $93.00 | $80.60 | $12.40 | 2,557,251.0 | -11.07% |
| 2024-08 | $93.59 | $73.36 | $20.23 | 3,323,100.0 | +4.54% |
| 2024-07 | $94.10 | $85.00 | $9.10 | 3,620,665.0 | +0.80% |
| 2024-06 | $91.73 | $76.58 | $15.15 | 3,466,644.0 | +7.84% |
| 2024-05 | $86.26 | $74.07 | $12.19 | 4,318,045.0 | +4.85% |
| 2024-04 | $81.97 | $74.83 | $7.14 | 1,529,238.0 | -2.41% |
| 2024-03 | $83.00 | $72.65 | $10.35 | 2,469,894.0 | +7.96% |
| 2024-02 | $74.52 | $59.18 | $15.34 | 1,895,913.0 | +19.30% |
| 2024-01 | $65.96 | $57.10 | $8.86 | 1,320,540.0 | -3.87% |
2023年のVse Corp (VSEC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $66.44 | $59.67 | $6.77 | 1,265,900.0 | +6.92% |
| 2023-11 | $63.23 | $52.58 | $10.65 | 1,524,136.0 | +12.32% |
| 2023-10 | $56.73 | $48.47 | $8.27 | 1,379,215.0 | +6.66% |
| 2023-09 | $58.94 | $49.50 | $9.44 | 2,207,536.0 | -11.12% |
| 2023-08 | $57.46 | $51.68 | $5.78 | 1,581,400.0 | +5.58% |
| 2023-07 | $55.39 | $50.05 | $5.34 | 2,655,306.0 | -1.72% |
| 2023-06 | $57.54 | $46.20 | $11.34 | 870,756.0 | +16.29% |
| 2023-05 | $55.32 | $42.29 | $13.03 | 882,871.0 | +11.21% |
| 2023-04 | $45.47 | $40.88 | $4.59 | 494,383.0 | -5.81% |
| 2023-03 | $59.15 | $39.88 | $19.27 | 1,717,610.0 | -21.79% |
| 2023-02 | $57.92 | $52.47 | $5.45 | 1,133,595.0 | +4.57% |
| 2023-01 | $55.00 | $45.28 | $9.72 | 893,457.0 | +17.11% |
0.66%
0.07%
大文字化:
|
ボリューム (24 時間):