ストックスクリーナーアプリを入手
106.31
3.22%
3.32
アフターアワーズ：
106.31
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $106.7 | $102.3 | $4.38 | 217,282.0 | +3.22% |
| 2024-11-04 | $105.0 | $102.0 | $3.02 | 134,319.0 | -0.33% |
| 2024-11-01 | $105.7 | $102.7 | $2.99 | 202,612.0 | +0.69% |
| 2024-10-31 | $107.2 | $102.5 | $4.62 | 211,919.0 | -3.44% |
| 2024-10-30 | $108.3 | $106.2 | $2.05 | 216,320.0 | -0.23% |
| 2024-10-29 | $106.7 | $104.3 | $2.32 | 179,402.0 | +1.65% |
| 2024-10-28 | $105.1 | $103.0 | $2.07 | 168,581.0 | +1.83% |
| 2024-10-25 | $103.3 | $101.4 | $1.98 | 142,292.0 | +1.09% |
| 2024-10-24 | $102.6 | $100.9 | $1.70 | 136,384.0 | +0.46% |
| 2024-10-23 | $102.1 | $100.2 | $1.89 | 164,652.0 | -0.37% |
| 2024-10-22 | $102.7 | $100.1 | $2.58 | 205,876.0 | +0.32% |
| 2024-10-21 | $104.1 | $100.5 | $3.67 | 181,550.0 | -2.57% |
| 2024-10-18 | $105.2 | $101.8 | $3.36 | 514,268.0 | +1.25% |
| 2024-10-17 | $106.0 | $99.94 | $6.09 | 545,946.0 | -2.84% |
| 2024-10-16 | $106.1 | $91.21 | $14.90 | 1,427,086.0 | +17.56% |
| 2024-10-15 | $92.20 | $89.77 | $2.44 | 115,964.0 | -1.81% |
| 2024-10-14 | $92.66 | $89.40 | $3.26 | 189,738.0 | +2.38% |
| 2024-10-11 | $89.65 | $85.37 | $4.28 | 118,131.0 | +2.88% |
| 2024-10-10 | $87.73 | $86.25 | $1.48 | 174,901.0 | -0.48% |
| 2024-10-09 | $89.00 | $85.86 | $3.14 | 214,315.0 | +1.54% |
| 2024-10-08 | $86.81 | $85.06 | $1.75 | 115,641.0 | +1.53% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $106.7 | $102.0 | $4.67 | 771,495.0 | +3.60% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $51.04 | $42.78 | $8.26 | 1,008,001.0 | -4.40% |
| 2022-11 | $53.00 | $44.16 | $8.84 | 922,793.0 | +5.94% |
| 2022-10 | $47.37 | $35.39 | $11.98 | 458,334.0 | +30.76% |
| 2022-09 | $42.16 | $33.22 | $8.95 | 502,887.0 | -15.41% |
| 2022-08 | $47.29 | $38.66 | $8.63 | 356,365.0 | -0.24% |
| 2022-07 | $42.72 | $31.85 | $10.87 | 404,128.0 | +11.63% |
| 2022-06 | $40.31 | $33.66 | $6.65 | 663,748.0 | -3.29% |
| 2022-05 | $43.75 | $36.00 | $7.75 | 822,580.0 | -10.27% |
| 2022-04 | $47.18 | $39.48 | $7.70 | 1,009,339.0 | -6.03% |
| 2022-03 | $50.13 | $42.98 | $7.15 | 1,025,165.0 | -3.27% |
| 2022-02 | $52.45 | $45.37 | $7.08 | 547,452.0 | -7.62% |
| 2022-01 | $62.52 | $48.29 | $14.23 | 536,777.0 | -15.36% |
1.79%
大文字化:
|
ボリューム (24 時間):