ストックスクリーナーアプリを入手
23.62
1.38%
-0.33
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $24.12 | $23.57 | $0.555 | 805,265.0 | -1.38% |
| 2025-08-14 | $24.16 | $23.30 | $0.86 | 1,057,887.0 | -0.29% |
| 2025-08-13 | $24.12 | $22.80 | $1.32 | 1,426,833.0 | +4.75% |
| 2025-08-12 | $23.17 | $21.96 | $1.21 | 1,258,272.0 | +4.85% |
| 2025-08-11 | $22.36 | $21.76 | $0.595 | 1,128,388.0 | -0.55% |
| 2025-08-08 | $22.74 | $21.99 | $0.75 | 1,440,420.0 | -3.30% |
| 2025-08-07 | $23.20 | $22.14 | $1.06 | 1,490,401.0 | -0.61% |
| 2025-08-06 | $23.89 | $22.18 | $1.71 | 2,431,985.0 | +3.48% |
| 2025-08-05 | $22.16 | $21.70 | $0.455 | 1,692,299.0 | +1.84% |
| 2025-08-04 | $21.90 | $21.56 | $0.34 | 933,975.0 | +1.45% |
| 2025-08-01 | $21.59 | $20.48 | $1.11 | 1,493,429.0 | -0.19% |
| 2025-07-31 | $21.64 | $21.10 | $0.535 | 1,239,593.0 | +0.05% |
| 2025-07-30 | $22.00 | $21.29 | $0.71 | 1,281,854.0 | -2.94% |
| 2025-07-29 | $22.97 | $21.95 | $1.02 | 1,343,762.0 | -2.73% |
| 2025-07-28 | $22.98 | $22.35 | $0.63 | 727,356.0 | -0.13% |
| 2025-07-25 | $22.84 | $22.04 | $0.80 | 991,494.0 | +0.00% |
| 2025-07-24 | $23.09 | $22.19 | $0.895 | 1,122,724.0 | -1.69% |
| 2025-07-23 | $23.25 | $22.99 | $0.26 | 778,306.0 | +3.82% |
| 2025-07-22 | $22.45 | $21.58 | $0.875 | 1,058,781.0 | +0.63% |
| 2025-07-21 | $22.51 | $21.89 | $0.619 | 1,193,861.0 | +1.75% |
| 2025-07-18 | $22.41 | $21.46 | $0.95 | 1,125,824.0 | -1.36% |
| 2025-07-17 | $22.75 | $22.04 | $0.7099 | 1,112,940.0 | -1.47% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $24.16 | $20.48 | $3.68 | 15,964,419.0 | +10.17% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $37.19 | $31.91 | $5.28 | 20,623,797.0 | +12.92% |
| 2023-11 | $36.63 | $30.11 | $6.53 | 27,173,078.0 | -4.42% |
| 2023-10 | $37.09 | $33.05 | $4.04 | 14,546,218.0 | -8.20% |
| 2023-09 | $40.47 | $35.43 | $5.04 | 14,780,328.0 | -6.31% |
| 2023-08 | $46.51 | $37.23 | $9.27 | 20,625,098.0 | -7.97% |
| 2023-07 | $42.96 | $38.01 | $4.95 | 13,104,888.0 | +11.06% |
| 2023-06 | $40.66 | $32.68 | $7.98 | 19,751,134.0 | +13.74% |
| 2023-05 | $37.78 | $32.59 | $5.19 | 18,134,744.0 | -8.80% |
| 2023-04 | $41.08 | $35.43 | $5.65 | 12,396,243.0 | -9.81% |
| 2023-03 | $45.11 | $36.72 | $8.39 | 19,449,008.0 | -4.12% |
| 2023-02 | $47.50 | $41.34 | $6.16 | 17,854,428.0 | -5.11% |
| 2023-01 | $45.15 | $34.17 | $10.98 | 19,823,472.0 | +29.78% |
1.30%
大文字化:
|
ボリューム (24 時間):