ストックスクリーナーアプリを入手
127.61
2.12%
2.65
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $127.7 | $125.2 | $2.50 | 291,179.0 | +2.12% |
| 2025-08-12 | $125.0 | $118.8 | $6.24 | 247,883.0 | +5.69% |
| 2025-08-11 | $120.0 | $118.0 | $2.05 | 217,385.0 | -0.56% |
| 2025-08-08 | $120.0 | $115.8 | $4.18 | 335,409.0 | +2.44% |
| 2025-08-07 | $117.1 | $114.6 | $2.49 | 331,469.0 | +0.42% |
| 2025-08-06 | $118.5 | $115.5 | $2.96 | 225,179.0 | -2.46% |
| 2025-08-05 | $119.9 | $116.5 | $3.34 | 252,466.0 | -0.31% |
| 2025-08-04 | $119.1 | $116.9 | $2.24 | 335,911.0 | +1.05% |
| 2025-08-01 | $121.1 | $117.3 | $3.81 | 545,190.0 | -4.87% |
| 2025-07-31 | $131.8 | $122.2 | $9.55 | 783,168.0 | -3.43% |
| 2025-07-30 | $131.8 | $127.2 | $4.52 | 474,530.0 | -1.88% |
| 2025-07-29 | $133.0 | $130.0 | $3.03 | 363,016.0 | +0.44% |
| 2025-07-28 | $130.2 | $128.3 | $1.92 | 223,990.0 | +1.06% |
| 2025-07-25 | $128.6 | $126.5 | $2.05 | 235,444.0 | +1.10% |
| 2025-07-24 | $129.5 | $127.0 | $2.45 | 179,674.0 | -2.09% |
| 2025-07-23 | $130.5 | $129.1 | $1.43 | 144,247.0 | +1.96% |
| 2025-07-22 | $128.6 | $125.7 | $2.89 | 246,639.0 | -0.20% |
| 2025-07-21 | $128.6 | $127.2 | $1.41 | 213,329.0 | -0.19% |
| 2025-07-18 | $131.3 | $127.5 | $3.76 | 449,869.0 | -2.25% |
| 2025-07-17 | $131.1 | $126.1 | $5.02 | 661,727.0 | +3.59% |
| 2025-07-16 | $126.7 | $120.9 | $5.86 | 370,579.0 | +4.63% |
| 2025-07-15 | $123.3 | $120.6 | $2.66 | 237,298.0 | -1.26% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $127.7 | $114.6 | $13.05 | 3,073,250.0 | +3.20% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $79.28 | $65.68 | $13.60 | 6,023,737.0 | +16.27% |
| 2023-11 | $72.07 | $60.55 | $11.52 | 7,864,735.0 | -6.29% |
| 2023-10 | $97.45 | $67.75 | $29.70 | 9,411,664.0 | -26.57% |
| 2023-09 | $98.14 | $92.05 | $6.09 | 4,598,282.0 | +2.82% |
| 2023-08 | $96.93 | $84.23 | $12.70 | 6,118,573.0 | -2.84% |
| 2023-07 | $99.13 | $93.98 | $5.15 | 3,427,690.0 | +1.04% |
| 2023-06 | $96.74 | $86.57 | $10.17 | 5,463,872.0 | +9.33% |
| 2023-05 | $90.83 | $77.57 | $13.27 | 6,250,232.0 | +10.90% |
| 2023-04 | $88.06 | $76.17 | $11.89 | 5,424,272.0 | -9.08% |
| 2023-03 | $87.31 | $79.95 | $7.36 | 6,511,029.0 | +2.83% |
| 2023-02 | $92.33 | $78.07 | $14.26 | 6,461,433.0 | +4.06% |
| 2023-01 | $81.73 | $72.38 | $9.35 | 4,639,513.0 | +12.78% |
0.48%
1.80%
大文字化:
|
ボリューム (24 時間):