ストックスクリーナーアプリを入手
171.88
1.08%
-1.88
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $180.0 | $170.2 | $9.78 | 332,404.0 | -1.08% |
| 2026-05-21 | $175.4 | $164.3 | $11.05 | 518,946.0 | +1.92% |
| 2026-05-20 | $172.7 | $158.5 | $14.18 | 589,299.0 | +7.46% |
| 2026-05-19 | $166.4 | $156.2 | $10.20 | 730,105.0 | -5.52% |
| 2026-05-18 | $173.0 | $165.5 | $7.51 | 470,563.0 | -1.05% |
| 2026-05-15 | $176.5 | $169.3 | $7.20 | 322,625.0 | -5.24% |
| 2026-05-14 | $185.0 | $177.9 | $7.14 | 275,395.0 | -0.79% |
| 2026-05-13 | $181.8 | $172.7 | $9.09 | 437,268.0 | -0.88% |
| 2026-05-12 | $189.7 | $178.9 | $10.79 | 509,630.0 | -4.75% |
| 2026-05-11 | $195.6 | $190.0 | $5.52 | 364,202.0 | -0.95% |
| 2026-05-08 | $202.4 | $191.4 | $11.03 | 373,445.0 | -3.21% |
| 2026-05-07 | $209.0 | $196.8 | $12.17 | 478,215.0 | -3.86% |
| 2026-05-06 | $212.6 | $187.0 | $25.58 | 924,914.0 | +16.92% |
| 2026-05-05 | $179.6 | $168.7 | $10.89 | 576,035.0 | +5.54% |
| 2026-05-04 | $173.6 | $167.3 | $6.31 | 465,551.0 | -1.64% |
| 2026-05-01 | $173.3 | $164.4 | $8.98 | 593,030.0 | -0.45% |
| 2026-04-30 | $172.2 | $162.1 | $10.09 | 649,543.0 | +7.19% |
| 2026-04-29 | $177.0 | $159.6 | $17.40 | 933,440.0 | -9.05% |
| 2026-04-28 | $180.2 | $174.5 | $5.75 | 339,069.0 | -2.13% |
| 2026-04-27 | $182.6 | $176.6 | $6.09 | 358,747.0 | +0.62% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $212.6 | $156.2 | $56.37 | 8,294,031.0 | +0.12% |
| 2026-04 | $232.6 | $159.6 | $73.02 | 11,037,401.0 | -6.90% |
| 2026-03 | $228.7 | $164.1 | $64.60 | 20,079,033.0 | -18.79% |
| 2026-02 | $231.6 | $186.5 | $45.10 | 15,929,852.0 | +3.89% |
| 2026-01 | $225.0 | $173.4 | $51.59 | 6,168,631.0 | +26.51% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $183.3 | $160.8 | $22.45 | 4,843,449.0 | -2.88% |
| 2025-11 | $185.6 | $162.0 | $23.54 | 4,538,323.0 | -0.27% |
| 2025-10 | $186.0 | $154.7 | $31.33 | 5,759,604.0 | +8.69% |
| 2025-09 | $174.6 | $155.7 | $18.88 | 5,869,695.0 | +2.36% |
| 2025-08 | $169.0 | $143.8 | $25.23 | 5,646,020.0 | +3.74% |
| 2025-07 | $158.1 | $123.7 | $34.42 | 3,861,649.0 | +19.51% |
| 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% |
1.84%
1.29%
大文字化:
|
ボリューム (24 時間):