ストックスクリーナーアプリを入手
76.09
1.05%
-0.81
アフターアワーズ：
76.18
0.09
+0.12%
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 |
|---|---|---|---|---|---|
| 2025-12-31 | $76.78 | $76.00 | $0.78 | 938,887.0 | -1.05% |
| 2025-12-30 | $77.05 | $76.34 | $0.705 | 1,046,378.0 | +0.14% |
| 2025-12-29 | $77.00 | $76.33 | $0.67 | 941,468.0 | -0.16% |
| 2025-12-26 | $77.00 | $76.24 | $0.765 | 843,349.0 | +0.18% |
| 2025-12-24 | $76.86 | $76.16 | $0.70 | 747,506.0 | +0.54% |
| 2025-12-23 | $77.10 | $75.62 | $1.48 | 1,832,718.0 | -1.09% |
| 2025-12-22 | $78.60 | $77.00 | $1.60 | 2,557,409.0 | -1.39% |
| 2025-12-19 | $78.99 | $77.23 | $1.76 | 5,732,202.0 | +0.90% |
| 2025-12-18 | $78.90 | $76.92 | $1.98 | 2,437,966.0 | +1.09% |
| 2025-12-17 | $77.51 | $75.94 | $1.57 | 2,050,277.0 | -0.87% |
| 2025-12-16 | $77.94 | $76.56 | $1.38 | 2,365,155.0 | +0.09% |
| 2025-12-15 | $79.00 | $76.89 | $2.11 | 1,963,694.0 | -1.82% |
| 2025-12-12 | $80.63 | $78.43 | $2.20 | 1,215,505.0 | -1.40% |
| 2025-12-11 | $80.08 | $78.42 | $1.66 | 2,004,714.0 | +1.72% |
| 2025-12-10 | $78.66 | $76.05 | $2.61 | 1,993,221.0 | +2.88% |
| 2025-12-09 | $77.48 | $76.28 | $1.20 | 1,610,309.0 | -0.95% |
| 2025-12-08 | $77.32 | $75.52 | $1.80 | 2,420,644.0 | +0.93% |
| 2025-12-05 | $77.73 | $76.37 | $1.36 | 1,736,682.0 | -0.09% |
| 2025-12-04 | $78.65 | $75.89 | $2.76 | 1,919,376.0 | -2.11% |
| 2025-12-03 | $78.66 | $77.33 | $1.33 | 1,719,993.0 | +0.79% |
| 2025-12-02 | $77.86 | $76.77 | $1.09 | 2,656,939.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $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% |
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% |
0.86%
大文字化:
|
ボリューム (24 時間):