ストックスクリーナーアプリを入手
20.10
1.37%
-0.28
アフターアワーズ：
20.10
Adient Plc (ADNT) 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 |
|---|---|---|---|---|---|
| 2026-08-17 | $20.27 | $19.82 | $0.445 | 840,774.0 | -1.37% |
| 2026-08-14 | $20.86 | $20.33 | $0.53 | 1,441,025.0 | +1.75% |
| 2026-08-13 | $20.05 | $18.74 | $1.31 | 1,589,146.0 | +7.57% |
| 2026-08-12 | $19.10 | $18.54 | $0.56 | 714,311.0 | -2.72% |
| 2026-08-11 | $19.27 | $18.94 | $0.33 | 807,743.0 | +2.30% |
| 2026-08-10 | $19.19 | $18.54 | $0.65 | 784,106.0 | -3.66% |
| 2026-08-07 | $20.05 | $19.07 | $0.98 | 998,399.0 | +3.02% |
| 2026-08-06 | $20.35 | $18.72 | $1.63 | 1,383,245.0 | -8.14% |
| 2026-08-05 | $21.64 | $19.54 | $2.11 | 2,036,257.0 | -3.02% |
| 2026-08-04 | $21.40 | $19.99 | $1.41 | 1,390,180.0 | +0.71% |
| 2026-08-03 | $21.34 | $20.68 | $0.66 | 793,839.0 | -0.10% |
| 2026-07-31 | $21.78 | $20.22 | $1.56 | 945,734.0 | -3.88% |
| 2026-07-30 | $22.45 | $21.38 | $1.07 | 862,258.0 | +1.39% |
| 2026-07-29 | $22.13 | $21.22 | $0.91 | 809,819.0 | -0.19% |
| 2026-07-28 | $21.63 | $20.78 | $0.85 | 697,161.0 | +4.34% |
| 2026-07-27 | $22.37 | $20.30 | $2.07 | 722,132.0 | +1.57% |
| 2026-07-24 | $20.61 | $20.16 | $0.44 | 520,755.0 | +1.44% |
| 2026-07-23 | $20.56 | $19.69 | $0.87 | 704,275.0 | -2.62% |
| 2026-07-22 | $20.70 | $19.98 | $0.715 | 938,204.0 | +3.66% |
| 2026-07-21 | $20.35 | $19.73 | $0.62 | 1,064,946.0 | +1.37% |
| 2026-07-20 | $20.05 | $19.50 | $0.545 | 752,811.0 | -0.71% |
Adient Plc (ADNT) 株の年ごとの株価履歴
この詳細な分析では、Adient Plc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ADNT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、Adient Plc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Adient Plc (ADNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $21.64 | $18.54 | $3.11 | 13,619,799.0 | -4.42% |
| 2026-07 | $22.45 | $17.68 | $4.77 | 20,066,093.0 | +14.42% |
| 2026-06 | $23.98 | $18.00 | $5.98 | 23,926,013.0 | -19.60% |
| 2026-05 | $24.70 | $19.43 | $5.27 | 20,568,064.0 | +8.60% |
| 2026-04 | $22.86 | $19.57 | $3.29 | 15,842,230.0 | +4.16% |
| 2026-03 | $23.85 | $19.07 | $4.78 | 21,263,026.0 | -16.90% |
| 2026-02 | $27.32 | $20.66 | $6.66 | 20,061,209.0 | +16.92% |
| 2026-01 | $23.76 | $18.96 | $4.80 | 25,955,695.0 | +8.50% |
2025年のAdient Plc (ADNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $19.96 | $18.48 | $1.48 | 22,504,468.0 | +0.05% |
| 2025-11 | $24.29 | $17.70 | $6.59 | 26,441,138.0 | -16.08% |
| 2025-10 | $26.16 | $22.01 | $4.15 | 18,635,799.0 | -3.70% |
| 2025-09 | $25.50 | $23.26 | $2.24 | 21,256,230.0 | -2.90% |
| 2025-08 | $25.84 | $20.48 | $5.36 | 25,483,261.0 | +15.67% |
| 2025-07 | $23.35 | $19.32 | $4.03 | 25,108,114.0 | +10.17% |
| 2025-06 | $19.91 | $14.89 | $5.02 | 28,871,194.0 | +24.82% |
| 2025-05 | $16.24 | $11.89 | $4.35 | 27,676,686.0 | +23.24% |
| 2025-04 | $13.07 | $10.04 | $3.03 | 31,073,165.0 | -1.63% |
| 2025-03 | $16.22 | $12.31 | $3.91 | 44,954,436.0 | -18.76% |
| 2025-02 | $17.89 | $15.57 | $2.32 | 19,061,068.0 | -9.18% |
| 2025-01 | $18.87 | $16.28 | $2.59 | 27,696,950.0 | +1.16% |
2024年のAdient Plc (ADNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $20.67 | $16.43 | $4.24 | 21,216,851.0 | -10.61% |
| 2024-11 | $21.98 | $18.53 | $3.45 | 26,954,573.0 | -1.54% |
| 2024-10 | $23.39 | $19.47 | $3.92 | 17,430,623.0 | -13.47% |
| 2024-09 | $24.25 | $19.40 | $4.85 | 41,001,709.0 | -0.22% |
| 2024-08 | $25.93 | $20.18 | $5.75 | 31,411,202.0 | -12.19% |
| 2024-07 | $26.59 | $22.93 | $3.66 | 26,227,032.0 | +4.25% |
| 2024-06 | $28.48 | $24.22 | $4.26 | 20,894,013.0 | -12.50% |
| 2024-05 | $30.89 | $26.78 | $4.11 | 22,387,622.0 | -5.46% |
| 2024-04 | $32.79 | $27.73 | $5.06 | 22,518,449.0 | -9.26% |
| 2024-03 | $35.94 | $30.67 | $5.27 | 21,079,314.0 | -3.01% |
| 2024-02 | $36.04 | $32.47 | $3.57 | 25,706,220.0 | -2.22% |
| 2024-01 | $37.04 | $31.77 | $5.27 | 15,227,382.0 | -4.54% |
1.11%
0.97%
大文字化:
|
ボリューム (24 時間):