ストックスクリーナーアプリを入手
49.56
0.79%
0.39
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $49.73 | $48.55 | $1.17 | 2,418,052.0 | +0.79% |
| 2026-08-13 | $49.45 | $48.10 | $1.35 | 4,508,338.0 | +1.42% |
| 2026-08-12 | $50.40 | $47.85 | $2.55 | 3,751,267.0 | -2.30% |
| 2026-08-11 | $50.51 | $49.50 | $1.01 | 3,615,514.0 | -0.38% |
| 2026-08-10 | $49.89 | $48.60 | $1.29 | 3,543,318.0 | +0.52% |
| 2026-08-07 | $49.56 | $47.14 | $2.42 | 5,768,134.0 | +7.02% |
| 2026-08-06 | $48.23 | $46.16 | $2.07 | 6,010,946.0 | -1.51% |
| 2026-08-05 | $47.66 | $46.42 | $1.24 | 9,104,205.0 | -1.49% |
| 2026-08-04 | $51.00 | $46.41 | $4.59 | 16,925,074.0 | -16.62% |
| 2026-08-03 | $57.78 | $56.22 | $1.56 | 4,690,590.0 | +1.33% |
| 2026-07-31 | $57.78 | $55.42 | $2.36 | 3,075,003.0 | -2.77% |
| 2026-07-30 | $58.72 | $56.46 | $2.26 | 2,384,624.0 | +0.21% |
| 2026-07-29 | $59.74 | $57.83 | $1.91 | 1,920,547.0 | -2.41% |
| 2026-07-28 | $59.60 | $57.48 | $2.12 | 2,175,468.0 | +3.39% |
| 2026-07-27 | $57.73 | $56.37 | $1.36 | 1,491,855.0 | +1.59% |
| 2026-07-24 | $57.23 | $56.25 | $0.98 | 1,976,930.0 | +0.80% |
| 2026-07-23 | $57.80 | $55.65 | $2.15 | 4,077,258.0 | -3.64% |
| 2026-07-22 | $58.73 | $57.81 | $0.92 | 1,347,984.0 | +0.54% |
| 2026-07-21 | $59.20 | $57.40 | $1.80 | 1,513,099.0 | +1.05% |
| 2026-07-20 | $58.07 | $56.51 | $1.56 | 2,337,443.0 | -0.28% |
| 2026-07-17 | $59.28 | $57.31 | $1.97 | 1,969,478.0 | -3.02% |
| 2026-07-16 | $59.61 | $58.44 | $1.17 | 2,355,550.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $57.78 | $46.16 | $11.62 | 62,753,490.0 | -12.25% |
| 2026-07 | $62.97 | $55.42 | $7.55 | 51,099,882.0 | -7.98% |
| 2026-06 | $78.49 | $58.34 | $20.15 | 78,884,751.0 | -9.66% |
| 2026-05 | $68.17 | $51.68 | $16.49 | 82,863,605.0 | +12.74% |
| 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% |
2.40%
大文字化:
|
ボリューム (24 時間):