ストックスクリーナーアプリを入手
49.42
9.19%
-5.00
アフターアワーズ：
48.80
-0.62
-1.25%
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 |
|---|---|---|---|---|---|
| 2025-04-10 | $52.84 | $47.89 | $4.95 | 6,132,234.0 | -9.19% |
| 2025-04-09 | $54.79 | $47.78 | $7.01 | 7,430,261.0 | +10.25% |
| 2025-04-08 | $53.32 | $48.34 | $4.98 | 3,997,935.0 | -5.04% |
| 2025-04-07 | $55.06 | $50.56 | $4.50 | 4,147,398.0 | -1.92% |
| 2025-04-04 | $53.77 | $50.10 | $3.66 | 5,973,037.0 | -4.31% |
| 2025-04-03 | $59.30 | $55.20 | $4.10 | 4,064,652.0 | -8.87% |
| 2025-04-02 | $61.06 | $58.27 | $2.79 | 2,254,078.0 | +2.76% |
| 2025-04-01 | $60.00 | $58.18 | $1.82 | 3,339,552.0 | -0.59% |
| 2025-03-31 | $60.02 | $58.86 | $1.16 | 4,014,430.0 | -1.80% |
| 2025-03-28 | $62.58 | $60.20 | $2.38 | 4,530,514.0 | -2.67% |
| 2025-03-27 | $63.90 | $61.64 | $2.26 | 6,701,519.0 | -5.40% |
| 2025-03-26 | $65.83 | $64.27 | $1.56 | 3,264,665.0 | +2.03% |
| 2025-03-25 | $64.71 | $63.80 | $0.905 | 1,982,205.0 | +0.91% |
| 2025-03-24 | $63.98 | $62.49 | $1.49 | 3,685,737.0 | +2.34% |
| 2025-03-21 | $62.60 | $61.09 | $1.51 | 8,633,536.0 | -0.05% |
| 2025-03-20 | $62.92 | $62.20 | $0.72 | 2,639,514.0 | -0.40% |
| 2025-03-19 | $63.36 | $62.28 | $1.08 | 3,557,141.0 | -0.14% |
| 2025-03-18 | $63.15 | $62.33 | $0.82 | 3,053,647.0 | +0.27% |
| 2025-03-17 | $64.00 | $62.37 | $1.63 | 3,114,172.0 | -0.92% |
| 2025-03-14 | $63.63 | $62.79 | $0.84 | 3,627,649.0 | +1.71% |
| 2025-03-13 | $64.20 | $62.06 | $2.14 | 3,895,295.0 | -2.49% |
| 2025-03-12 | $64.40 | $62.42 | $1.98 | 2,941,018.0 | +0.90% |
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。
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 |
|---|---|---|---|---|---|
| 2025-04 | $61.06 | $47.78 | $13.28 | 43,471,381.0 | -16.94% |
| 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% |
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% |
12.81%
大文字化:
|
ボリューム (24 時間):