ストックスクリーナーアプリを入手
114.05
1.78%
2.00
アフターアワーズ：
114.05
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 |
|---|---|---|---|---|---|
| 2025-10-15 | $114.5 | $112.7 | $1.79 | 247,205.0 | +1.78% |
| 2025-10-14 | $112.7 | $109.3 | $3.36 | 369,878.0 | +0.79% |
| 2025-10-13 | $112.2 | $110.5 | $1.67 | 247,555.0 | +1.27% |
| 2025-10-10 | $115.1 | $109.6 | $5.52 | 381,974.0 | -3.74% |
| 2025-10-09 | $115.4 | $112.4 | $3.06 | 266,281.0 | -1.10% |
| 2025-10-08 | $116.4 | $114.8 | $1.66 | 254,949.0 | -0.08% |
| 2025-10-07 | $117.0 | $114.6 | $2.48 | 234,059.0 | -1.19% |
| 2025-10-06 | $119.7 | $115.7 | $4.02 | 328,441.0 | -1.02% |
| 2025-10-03 | $119.7 | $117.8 | $1.92 | 227,121.0 | +0.45% |
| 2025-10-02 | $119.5 | $116.7 | $2.83 | 190,005.0 | -0.80% |
| 2025-10-01 | $119.2 | $117.5 | $1.69 | 351,895.0 | -1.54% |
| 2025-09-30 | $121.4 | $119.0 | $2.43 | 374,123.0 | -0.27% |
| 2025-09-29 | $124.9 | $120.0 | $4.85 | 261,906.0 | -2.83% |
| 2025-09-26 | $126.3 | $123.5 | $2.90 | 168,724.0 | -0.31% |
| 2025-09-25 | $127.1 | $124.0 | $3.12 | 229,181.0 | -3.10% |
| 2025-09-24 | $131.3 | $127.1 | $4.19 | 202,327.0 | -2.12% |
| 2025-09-23 | $133.2 | $130.7 | $2.44 | 188,407.0 | +0.64% |
| 2025-09-22 | $131.3 | $128.8 | $2.44 | 244,865.0 | +0.10% |
| 2025-09-19 | $131.2 | $128.5 | $2.69 | 617,016.0 | -0.37% |
| 2025-09-18 | $131.2 | $127.3 | $3.82 | 192,611.0 | +3.21% |
| 2025-09-17 | $130.1 | $126.4 | $3.77 | 223,783.0 | -2.12% |
| 2025-09-16 | $132.5 | $128.5 | $3.98 | 171,339.0 | -2.23% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $119.7 | $109.3 | $10.43 | 3,346,568.0 | -5.17% |
| 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% |
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% |
0.13%
1.51%
大文字化:
|
ボリューム (24 時間):