ストックスクリーナーアプリを入手
120.64
1.65%
1.96
アフターアワーズ：
120.64
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $122.2 | $119.2 | $2.95 | 186,544.0 | +1.65% |
| 2024-11-20 | $120.3 | $117.7 | $2.64 | 173,647.0 | +0.00% |
| 2024-11-19 | $118.9 | $116.5 | $2.38 | 135,248.0 | +0.30% |
| 2024-11-18 | $119.6 | $117.5 | $2.09 | 201,141.0 | -0.24% |
| 2024-11-15 | $120.4 | $117.5 | $2.83 | 188,556.0 | -1.00% |
| 2024-11-14 | $122.2 | $119.5 | $2.70 | 182,543.0 | -1.20% |
| 2024-11-13 | $125.2 | $121.2 | $3.97 | 142,642.0 | -2.08% |
| 2024-11-12 | $126.8 | $123.2 | $3.66 | 175,936.0 | -2.19% |
| 2024-11-11 | $128.6 | $125.0 | $3.63 | 224,574.0 | -0.01% |
| 2024-11-08 | $128.8 | $126.3 | $2.51 | 270,982.0 | -1.08% |
| 2024-11-07 | $131.7 | $127.3 | $4.41 | 329,431.0 | -2.61% |
| 2024-11-06 | $131.8 | $123.9 | $7.94 | 446,667.0 | +10.91% |
| 2024-11-05 | $118.9 | $115.5 | $3.37 | 227,366.0 | +2.01% |
| 2024-11-04 | $117.0 | $114.2 | $2.80 | 184,379.0 | +0.81% |
| 2024-11-01 | $117.7 | $114.0 | $3.72 | 341,478.0 | +1.20% |
| 2024-10-31 | $116.8 | $111.2 | $5.66 | 491,709.0 | -3.24% |
| 2024-10-30 | $120.6 | $117.5 | $3.14 | 272,358.0 | -1.08% |
| 2024-10-29 | $120.2 | $117.3 | $2.81 | 598,111.0 | +0.40% |
| 2024-10-28 | $118.8 | $117.5 | $1.29 | 198,548.0 | +1.67% |
| 2024-10-25 | $119.0 | $116.2 | $2.83 | 160,552.0 | -0.84% |
| 2024-10-24 | $118.5 | $116.9 | $1.61 | 210,564.0 | +0.83% |
| 2024-10-23 | $117.9 | $115.2 | $2.70 | 145,042.0 | +0.04% |
| 2024-10-22 | $117.7 | $116.4 | $1.24 | 162,724.0 | -1.15% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $131.8 | $114.0 | $17.79 | 3,597,678.0 | +5.95% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $82.47 | $71.56 | $10.91 | 5,748,764.0 | -10.62% |
| 2022-11 | $82.83 | $69.40 | $13.43 | 6,568,854.0 | +15.52% |
| 2022-10 | $70.60 | $58.53 | $12.07 | 4,572,695.0 | +16.01% |
| 2022-09 | $67.36 | $58.85 | $8.51 | 4,936,674.0 | -8.34% |
| 2022-08 | $70.97 | $63.65 | $7.32 | 4,951,987.0 | +1.17% |
| 2022-07 | $65.13 | $50.90 | $14.23 | 5,254,123.0 | +21.49% |
| 2022-06 | $59.51 | $47.89 | $11.62 | 7,685,529.0 | -7.49% |
| 2022-05 | $58.34 | $49.97 | $8.37 | 6,129,139.0 | +11.52% |
| 2022-04 | $56.35 | $48.26 | $8.09 | 5,901,887.0 | -6.81% |
| 2022-03 | $58.94 | $53.18 | $5.76 | 6,067,135.0 | -1.69% |
| 2022-02 | $59.14 | $51.27 | $7.87 | 7,934,386.0 | +0.71% |
| 2022-01 | $67.45 | $52.65 | $14.80 | 4,391,851.0 | -14.88% |
0.60%
0.64%
大文字化:
|
ボリューム (24 時間):