ストックスクリーナーアプリを入手
82.11
0.22%
-0.18
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $82.63 | $81.30 | $1.33 | 1,788,314.0 | -0.22% |
| 2024-05-16 | $82.92 | $81.64 | $1.28 | 1,629,293.0 | +0.69% |
| 2024-05-15 | $83.88 | $81.21 | $2.67 | 1,853,153.0 | -1.34% |
| 2024-05-14 | $84.40 | $82.56 | $1.84 | 1,259,354.0 | +0.12% |
| 2024-05-13 | $84.20 | $82.58 | $1.62 | 1,562,889.0 | -0.05% |
| 2024-05-10 | $84.74 | $82.35 | $2.39 | 2,009,726.0 | -1.09% |
| 2024-05-09 | $84.54 | $83.31 | $1.23 | 1,565,603.0 | +0.59% |
| 2024-05-08 | $83.44 | $81.60 | $1.84 | 1,609,822.0 | +0.24% |
| 2024-05-07 | $85.56 | $82.84 | $2.72 | 2,315,024.0 | -1.66% |
| 2024-05-06 | $85.50 | $81.12 | $4.38 | 4,443,996.0 | +4.43% |
| 2024-05-03 | $81.24 | $78.84 | $2.39 | 4,701,105.0 | +3.90% |
| 2024-05-02 | $78.74 | $73.95 | $4.79 | 7,396,393.0 | +11.53% |
| 2024-05-01 | $71.51 | $69.59 | $1.92 | 4,758,556.0 | -1.76% |
| 2024-04-30 | $71.48 | $70.41 | $1.07 | 2,702,241.0 | -1.95% |
| 2024-04-29 | $72.73 | $71.77 | $0.9563 | 2,746,667.0 | +1.69% |
| 2024-04-26 | $71.79 | $69.85 | $1.94 | 2,082,944.0 | +1.54% |
| 2024-04-25 | $70.89 | $68.93 | $1.96 | 1,598,041.0 | -1.78% |
| 2024-04-24 | $72.33 | $70.19 | $2.14 | 1,741,487.0 | +1.64% |
| 2024-04-23 | $70.97 | $69.69 | $1.28 | 1,571,313.0 | +0.21% |
| 2024-04-22 | $70.45 | $69.22 | $1.23 | 1,861,712.0 | +0.67% |
| 2024-04-19 | $69.99 | $68.92 | $1.07 | 1,735,282.0 | +0.45% |
| 2024-04-18 | $70.13 | $68.84 | $1.29 | 1,704,031.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $85.56 | $69.59 | $15.97 | 38,681,542.0 | +15.65% |
| 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% |
0.28%
0.79%
大文字化:
|
ボリューム (24 時間):