ストックスクリーナーアプリを入手
113.74
0.76%
-0.87
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $115.6 | $113.2 | $2.41 | 637,690.0 | -0.76% |
| 2024-12-19 | $116.4 | $114.0 | $2.37 | 305,670.0 | +0.72% |
| 2024-12-18 | $120.6 | $112.8 | $7.78 | 298,761.0 | -4.26% |
| 2024-12-17 | $124.0 | $118.0 | $6.01 | 272,468.0 | -3.77% |
| 2024-12-16 | $124.3 | $121.1 | $3.27 | 232,683.0 | +2.07% |
| 2024-12-13 | $123.2 | $120.0 | $3.18 | 217,588.0 | -1.50% |
| 2024-12-12 | $123.6 | $120.9 | $2.71 | 222,070.0 | -0.23% |
| 2024-12-11 | $123.5 | $120.5 | $3.02 | 296,262.0 | +2.71% |
| 2024-12-10 | $122.1 | $119.1 | $3.01 | 173,428.0 | -1.63% |
| 2024-12-09 | $124.9 | $121.5 | $3.36 | 222,132.0 | -0.43% |
| 2024-12-06 | $123.7 | $121.0 | $2.79 | 203,225.0 | +0.20% |
| 2024-12-05 | $123.5 | $122.0 | $1.52 | 121,519.0 | -0.77% |
| 2024-12-04 | $124.9 | $121.9 | $2.95 | 279,375.0 | +0.32% |
| 2024-12-03 | $124.2 | $122.5 | $1.77 | 131,616.0 | -0.97% |
| 2024-12-02 | $124.9 | $121.8 | $3.13 | 155,722.0 | +1.23% |
| 2024-11-29 | $123.2 | $121.6 | $1.59 | 123,948.0 | +0.43% |
| 2024-11-27 | $125.7 | $121.6 | $4.10 | 150,061.0 | -1.66% |
| 2024-11-26 | $124.9 | $123.2 | $1.61 | 238,883.0 | -0.83% |
| 2024-11-25 | $126.6 | $123.8 | $2.84 | 317,235.0 | +1.17% |
| 2024-11-22 | $123.8 | $121.1 | $2.70 | 233,094.0 | +2.39% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $124.9 | $112.8 | $12.05 | 4,407,899.0 | -7.08% |
| 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% |
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% |
0.62%
大文字化:
|
ボリューム (24 時間):