ストックスクリーナーアプリを入手
53.36
1.46%
0.77
アフターアワーズ：
53.01
-0.35
-0.66%
Aptiv Plc (APTV) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $53.51 | $52.05 | $1.46 | 3,009,303.0 | +1.46% |
| 2024-11-20 | $53.15 | $51.86 | $1.29 | 2,887,324.0 | +0.92% |
| 2024-11-19 | $52.80 | $51.47 | $1.33 | 3,536,385.0 | -1.14% |
| 2024-11-18 | $53.49 | $52.17 | $1.32 | 5,125,251.0 | -0.42% |
| 2024-11-15 | $54.19 | $52.14 | $2.05 | 7,715,297.0 | -2.04% |
| 2024-11-14 | $56.48 | $54.01 | $2.47 | 4,107,828.0 | -3.76% |
| 2024-11-13 | $56.99 | $55.62 | $1.37 | 2,470,142.0 | -0.43% |
| 2024-11-12 | $57.07 | $55.06 | $2.01 | 5,734,001.0 | +0.80% |
| 2024-11-11 | $57.11 | $55.56 | $1.55 | 3,179,502.0 | -0.57% |
| 2024-11-08 | $56.78 | $54.58 | $2.20 | 4,469,202.0 | +1.10% |
| 2024-11-07 | $56.48 | $54.10 | $2.38 | 4,288,762.0 | +3.36% |
| 2024-11-06 | $55.91 | $52.81 | $3.10 | 6,760,726.0 | -2.55% |
| 2024-11-05 | $55.65 | $53.96 | $1.69 | 5,952,203.0 | -1.23% |
| 2024-11-04 | $57.77 | $55.93 | $1.84 | 4,593,915.0 | -0.78% |
| 2024-11-01 | $58.95 | $56.00 | $2.95 | 6,249,541.0 | -0.81% |
| 2024-10-31 | $63.20 | $54.70 | $8.50 | 18,338,822.0 | -17.72% |
| 2024-10-30 | $70.00 | $68.26 | $1.74 | 2,937,803.0 | -0.12% |
| 2024-10-29 | $70.00 | $68.83 | $1.17 | 2,990,463.0 | -1.78% |
| 2024-10-28 | $70.97 | $69.36 | $1.61 | 2,257,603.0 | +1.57% |
| 2024-10-25 | $70.00 | $68.55 | $1.45 | 2,339,837.0 | +1.46% |
| 2024-10-24 | $71.39 | $67.50 | $3.89 | 3,147,822.0 | -1.75% |
| 2024-10-23 | $69.74 | $68.35 | $1.39 | 2,344,887.0 | -0.22% |
Aptiv Plc (APTV) 株の年ごとの株価履歴
この詳細な分析では、Aptiv 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APTV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、Aptiv 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。
2024年のAptiv Plc (APTV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $58.95 | $51.47 | $7.48 | 73,088,685.0 | -6.11% |
| 2024-10 | $73.47 | $54.70 | $18.77 | 72,320,139.0 | -21.08% |
| 2024-09 | $75.41 | $63.62 | $11.79 | 66,225,008.0 | +0.67% |
| 2024-08 | $80.95 | $66.41 | $14.54 | 79,770,540.0 | +3.08% |
| 2024-07 | $75.11 | $66.60 | $8.52 | 61,962,657.0 | -1.46% |
| 2024-06 | $85.35 | $65.13 | $20.22 | 68,624,193.0 | -15.42% |
| 2024-05 | $85.56 | $69.59 | $15.97 | 56,857,360.0 | +17.27% |
| 2024-04 | $80.81 | $68.84 | $11.97 | 43,932,767.0 | -10.86% |
| 2024-03 | $80.66 | $75.00 | $5.66 | 43,919,199.0 | +0.20% |
| 2024-02 | $85.09 | $76.09 | $9.00 | 62,441,995.0 | -2.26% |
| 2024-01 | $91.66 | $77.46 | $14.20 | 65,728,861.0 | -9.35% |
2023年のAptiv Plc (APTV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $91.32 | $78.40 | $12.92 | 49,261,571.0 | +8.31% |
| 2023-11 | $87.48 | $71.01 | $16.47 | 66,236,876.0 | -5.00% |
| 2023-10 | $99.31 | $85.24 | $14.07 | 38,643,030.0 | -11.55% |
| 2023-09 | $104.7 | $95.00 | $9.72 | 34,804,957.0 | -2.82% |
| 2023-08 | $113.1 | $94.83 | $18.31 | 42,450,545.0 | -7.34% |
| 2023-07 | $113.6 | $102.0 | $11.60 | 32,598,485.0 | +7.25% |
| 2023-06 | $103.1 | $88.06 | $15.06 | 44,795,572.0 | +15.91% |
| 2023-05 | $103.9 | $86.67 | $17.20 | 49,739,484.0 | -14.37% |
| 2023-04 | $112.6 | $98.23 | $14.35 | 33,294,984.0 | -8.32% |
| 2023-03 | $120.7 | $105.9 | $14.72 | 42,624,956.0 | -3.52% |
| 2023-02 | $124.9 | $111.0 | $13.87 | 38,273,902.0 | +2.82% |
| 2023-01 | $113.4 | $92.02 | $21.35 | 31,835,761.0 | +21.43% |
2022年のAptiv Plc (APTV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $107.7 | $89.63 | $18.04 | 40,715,597.0 | -12.69% |
| 2022-11 | $114.1 | $87.40 | $26.67 | 41,649,818.0 | +17.13% |
| 2022-10 | $91.36 | $77.96 | $13.40 | 39,258,719.0 | +16.44% |
| 2022-09 | $102.2 | $78.08 | $24.09 | 38,377,853.0 | -16.29% |
| 2022-08 | $111.8 | $93.06 | $18.71 | 46,578,508.0 | -10.93% |
| 2022-07 | $105.0 | $85.06 | $19.94 | 32,313,321.0 | +17.76% |
| 2022-06 | $111.4 | $84.14 | $27.23 | 42,133,703.0 | -16.16% |
| 2022-05 | $110.9 | $88.15 | $22.79 | 49,034,242.0 | -0.15% |
| 2022-04 | $122.0 | $101.8 | $20.22 | 32,165,572.0 | -11.12% |
| 2022-03 | $129.2 | $94.75 | $34.45 | 68,261,270.0 | -7.52% |
| 2022-02 | $147.1 | $125.6 | $21.49 | 38,785,947.0 | -5.23% |
| 2022-01 | $175.9 | $127.6 | $48.28 | 39,787,888.0 | -17.20% |
3.49%
大文字化:
|
ボリューム (24 時間):