ストックスクリーナーアプリを入手
52.57
0.83%
-0.44
プレマーケット:
52.60
0.03
+0.06%
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 |
|---|---|---|---|---|---|
| 2026-05-19 | $53.78 | $51.68 | $2.10 | 4,442,444.0 | -0.83% |
| 2026-05-18 | $55.02 | $52.94 | $2.08 | 2,894,339.0 | -2.45% |
| 2026-05-15 | $56.98 | $54.30 | $2.69 | 4,646,086.0 | -5.59% |
| 2026-05-14 | $57.78 | $54.83 | $2.95 | 4,013,746.0 | +6.18% |
| 2026-05-13 | $56.48 | $53.99 | $2.48 | 4,237,830.0 | -1.35% |
| 2026-05-12 | $56.44 | $54.83 | $1.61 | 2,589,677.0 | -0.83% |
| 2026-05-11 | $57.60 | $55.39 | $2.21 | 3,772,933.0 | -4.37% |
| 2026-05-08 | $58.27 | $57.01 | $1.26 | 4,476,133.0 | +1.45% |
| 2026-05-07 | $58.05 | $56.76 | $1.29 | 4,416,992.0 | +0.55% |
| 2026-05-06 | $57.71 | $55.46 | $2.25 | 4,980,044.0 | +3.59% |
| 2026-05-05 | $59.28 | $52.38 | $6.90 | 10,165,183.0 | -7.90% |
| 2026-05-04 | $60.84 | $59.23 | $1.61 | 3,085,235.0 | -1.59% |
| 2026-05-01 | $61.03 | $59.66 | $1.37 | 2,473,669.0 | +0.38% |
| 2026-04-30 | $60.49 | $58.52 | $1.97 | 2,287,620.0 | +3.31% |
| 2026-04-29 | $59.14 | $58.26 | $0.88 | 2,344,461.0 | -1.34% |
| 2026-04-28 | $60.19 | $58.73 | $1.46 | 2,664,468.0 | -1.58% |
| 2026-04-27 | $60.89 | $59.74 | $1.15 | 2,198,989.0 | -0.05% |
| 2026-04-24 | $61.09 | $59.65 | $1.45 | 1,762,459.0 | -0.51% |
| 2026-04-23 | $61.06 | $59.43 | $1.63 | 1,942,761.0 | -0.74% |
| 2026-04-22 | $61.67 | $60.03 | $1.64 | 2,658,049.0 | +0.10% |
| 2026-04-21 | $62.43 | $60.68 | $1.75 | 2,090,751.0 | -0.05% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $61.03 | $51.68 | $9.35 | 60,636,755.0 | -12.76% |
| 2026-04 | $62.59 | $56.56 | $6.03 | 56,946,165.0 | -13.22% |
| 2026-03 | $73.77 | $65.62 | $8.14 | 55,438,606.0 | -5.58% |
| 2026-02 | $86.80 | $73.31 | $13.48 | 41,005,099.0 | -2.92% |
| 2026-01 | $88.93 | $74.62 | $14.31 | 49,583,445.0 | -0.45% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $80.63 | $75.52 | $5.11 | 41,955,816.0 | -0.84% |
| 2025-11 | $84.34 | $69.63 | $14.71 | 47,538,136.0 | -4.38% |
| 2025-10 | $88.80 | $79.96 | $8.84 | 41,151,337.0 | -5.94% |
| 2025-09 | $87.00 | $77.50 | $9.50 | 46,678,119.0 | +8.41% |
| 2025-08 | $81.13 | $63.49 | $17.63 | 55,720,877.0 | +15.87% |
| 2025-07 | $73.00 | $66.25 | $6.75 | 50,432,180.0 | +0.62% |
| 2025-06 | $71.23 | $64.62 | $6.61 | 47,127,302.0 | +2.11% |
| 2025-05 | $69.64 | $55.01 | $14.63 | 48,043,829.0 | +17.09% |
| 2025-04 | $61.06 | $47.19 | $13.87 | 72,886,072.0 | -4.10% |
| 2025-03 | $67.20 | $58.86 | $8.34 | 80,695,022.0 | -8.63% |
| 2025-02 | $68.18 | $56.22 | $11.96 | 61,414,702.0 | +4.33% |
| 2025-01 | $65.56 | $58.89 | $6.67 | 61,813,628.0 | +3.21% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $60.80 | $54.03 | $6.77 | 78,541,634.0 | +8.25% |
| 2024-11 | $58.95 | $51.47 | $7.48 | 88,121,048.0 | -2.29% |
| 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% |
1.12%
大文字化:
|
ボリューム (24 時間):