ストックスクリーナーアプリを入手
102.03
2.76%
-2.90
アフターアワーズ：
100.00
-2.03
-1.99%
Belden Inc (BDC) 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 |
|---|---|---|---|---|---|
| 2026-07-29 | $105.1 | $99.94 | $5.19 | 602,733.0 | -2.76% |
| 2026-07-28 | $106.1 | $102.8 | $3.32 | 456,997.0 | -0.84% |
| 2026-07-27 | $106.0 | $102.9 | $3.12 | 635,735.0 | +2.98% |
| 2026-07-24 | $104.4 | $102.1 | $2.24 | 422,964.0 | -0.26% |
| 2026-07-23 | $105.2 | $101.4 | $3.80 | 558,925.0 | -2.38% |
| 2026-07-22 | $105.7 | $100.7 | $4.93 | 596,575.0 | +3.42% |
| 2026-07-21 | $102.6 | $99.60 | $3.00 | 520,151.0 | +2.54% |
| 2026-07-20 | $102.3 | $98.96 | $3.36 | 475,273.0 | -1.84% |
| 2026-07-17 | $102.2 | $98.00 | $4.18 | 492,991.0 | +0.19% |
| 2026-07-16 | $102.3 | $99.61 | $2.66 | 661,645.0 | -0.33% |
| 2026-07-15 | $105.7 | $99.55 | $6.14 | 586,639.0 | -3.08% |
| 2026-07-14 | $105.4 | $102.3 | $3.09 | 593,841.0 | +2.44% |
| 2026-07-13 | $106.5 | $100.5 | $6.02 | 692,769.0 | -4.39% |
| 2026-07-10 | $109.1 | $106.5 | $2.62 | 373,981.0 | -0.95% |
| 2026-07-09 | $110.4 | $107.3 | $3.09 | 611,084.0 | +2.03% |
| 2026-07-08 | $108.4 | $104.1 | $4.30 | 367,481.0 | -1.46% |
| 2026-07-07 | $112.2 | $106.7 | $5.55 | 539,606.0 | -5.15% |
| 2026-07-06 | $117.5 | $113.2 | $4.26 | 493,971.0 | -1.88% |
| 2026-07-02 | $121.9 | $113.0 | $8.83 | 627,228.0 | -1.24% |
| 2026-07-01 | $120.3 | $116.1 | $4.16 | 554,045.0 | -2.54% |
| 2026-06-30 | $121.2 | $118.4 | $2.80 | 454,252.0 | +1.05% |
Belden Inc (BDC) 株の年ごとの株価履歴
この詳細な分析では、Belden Inc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BDC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、Belden Inc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Belden Inc (BDC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $121.9 | $98.00 | $23.87 | 11,467,367.0 | -14.91% |
| 2026-06 | $128.5 | $102.1 | $26.37 | 13,354,224.0 | +14.11% |
| 2026-05 | $116.1 | $101.0 | $15.06 | 11,375,704.0 | -6.58% |
| 2026-04 | $136.7 | $110.5 | $26.17 | 7,858,909.0 | -2.05% |
| 2026-03 | $143.1 | $109.7 | $33.32 | 8,036,985.0 | -19.87% |
| 2026-02 | $160.0 | $117.7 | $42.26 | 6,810,386.0 | +21.95% |
| 2026-01 | $122.4 | $112.0 | $10.35 | 4,738,461.0 | +0.82% |
2025年のBelden Inc (BDC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $125.6 | $110.8 | $14.81 | 5,824,985.0 | +4.07% |
| 2025-11 | $122.5 | $105.7 | $16.80 | 4,816,737.0 | -6.93% |
| 2025-10 | $129.0 | $109.3 | $19.71 | 6,109,541.0 | +1.31% |
| 2025-09 | $133.8 | $119.0 | $14.76 | 5,617,039.0 | -7.63% |
| 2025-08 | $133.6 | $114.6 | $18.95 | 6,102,539.0 | +5.30% |
| 2025-07 | $133.0 | $115.2 | $17.78 | 6,757,301.0 | +6.78% |
| 2025-06 | $117.4 | $103.6 | $13.82 | 5,447,577.0 | +9.04% |
| 2025-05 | $114.7 | $97.47 | $17.23 | 4,807,500.0 | +3.00% |
| 2025-04 | $104.9 | $83.18 | $21.73 | 6,346,634.0 | +2.85% |
| 2025-03 | $110.7 | $97.43 | $13.30 | 6,593,881.0 | -8.89% |
| 2025-02 | $118.6 | $106.9 | $11.74 | 5,574,977.0 | -5.53% |
| 2025-01 | $124.2 | $111.3 | $12.93 | 4,226,983.0 | +3.43% |
2024年のBelden Inc (BDC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $124.9 | $109.8 | $15.08 | 4,536,407.0 | -8.37% |
| 2024-11 | $131.8 | $114.0 | $17.79 | 4,474,355.0 | +7.49% |
| 2024-10 | $123.0 | $111.2 | $11.86 | 5,658,935.0 | -2.78% |
| 2024-09 | $118.3 | $96.69 | $21.57 | 5,925,714.0 | +9.18% |
| 2024-08 | $108.6 | $91.04 | $17.60 | 6,314,893.0 | +15.74% |
| 2024-07 | $99.07 | $88.61 | $10.46 | 4,911,904.0 | -1.18% |
| 2024-06 | $98.41 | $91.47 | $6.94 | 6,001,827.0 | -1.98% |
| 2024-05 | $98.60 | $81.02 | $17.58 | 4,683,459.0 | +17.74% |
| 2024-04 | $92.33 | $80.90 | $11.43 | 5,117,628.0 | -12.24% |
| 2024-03 | $93.58 | $84.39 | $9.19 | 5,705,822.0 | +8.72% |
| 2024-02 | $86.35 | $72.91 | $13.44 | 7,230,080.0 | +14.83% |
| 2024-01 | $78.24 | $71.20 | $7.04 | 4,363,153.0 | -3.97% |
0.50%
大文字化:
|
ボリューム (24 時間):