ストックスクリーナーアプリを入手
156.41
2.12%
-3.20
Danaos Corp (DAC) 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 |
|---|---|---|---|---|---|
| 2026-09-22 | $160.7 | $155.4 | $5.30 | 92,372.0 | -2.12% |
| 2026-09-21 | $163.1 | $159.2 | $3.88 | 113,340.0 | -0.98% |
| 2026-09-18 | $163.3 | $161.1 | $2.30 | 115,027.0 | -0.75% |
| 2026-09-17 | $163.6 | $159.5 | $4.15 | 168,853.0 | +2.04% |
| 2026-09-16 | $160.5 | $157.9 | $2.67 | 174,112.0 | -0.27% |
| 2026-09-15 | $159.7 | $156.5 | $3.19 | 133,927.0 | +0.84% |
| 2026-09-14 | $159.5 | $157.1 | $2.36 | 117,583.0 | -0.67% |
| 2026-09-11 | $159.4 | $156.8 | $2.56 | 140,385.0 | +1.56% |
| 2026-09-10 | $156.9 | $153.8 | $3.14 | 135,494.0 | +1.42% |
| 2026-09-09 | $155.4 | $152.0 | $3.39 | 78,607.0 | +1.06% |
| 2026-09-08 | $155.7 | $152.1 | $3.56 | 107,475.0 | -1.41% |
| 2026-09-04 | $155.4 | $154.2 | $1.29 | 105,981.0 | +0.72% |
| 2026-09-03 | $155.9 | $153.4 | $2.48 | 138,123.0 | +0.55% |
| 2026-09-02 | $153.5 | $149.0 | $4.47 | 117,136.0 | +1.47% |
| 2026-09-01 | $152.0 | $148.9 | $3.08 | 101,128.0 | -0.26% |
| 2026-08-31 | $151.9 | $149.9 | $1.99 | 96,605.0 | +0.53% |
| 2026-08-28 | $152.7 | $150.2 | $2.52 | 98,109.0 | -0.38% |
| 2026-08-27 | $151.2 | $148.7 | $2.54 | 80,892.0 | +2.35% |
| 2026-08-26 | $151.4 | $147.0 | $4.39 | 146,326.0 | -3.15% |
| 2026-08-25 | $153.0 | $149.0 | $3.98 | 157,525.0 | +1.38% |
Danaos Corp (DAC) 株の年ごとの株価履歴
この詳細な分析では、Danaos Corp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DAC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、Danaos Corp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Danaos Corp (DAC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $163.6 | $148.9 | $14.72 | 1,839,543.0 | +3.13% |
| 2026-08 | $153.0 | $134.0 | $18.98 | 2,566,007.0 | +6.68% |
| 2026-07 | $143.5 | $121.5 | $21.99 | 2,270,550.0 | +16.04% |
| 2026-06 | $132.8 | $120.0 | $12.76 | 1,736,701.0 | -2.27% |
| 2026-05 | $135.2 | $117.2 | $18.02 | 2,210,236.0 | +3.99% |
| 2026-04 | $123.9 | $112.7 | $11.26 | 1,362,091.0 | +6.90% |
| 2026-03 | $118.8 | $106.3 | $12.56 | 1,907,697.0 | -4.50% |
| 2026-02 | $118.4 | $99.99 | $18.45 | 1,725,645.0 | +14.02% |
| 2026-01 | $104.8 | $93.34 | $11.49 | 1,452,521.0 | +9.84% |
2025年のDanaos Corp (DAC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $100.0 | $92.02 | $7.98 | 1,399,768.0 | -3.92% |
| 2025-11 | $98.42 | $89.07 | $9.35 | 1,611,253.0 | +7.46% |
| 2025-10 | $91.43 | $83.56 | $7.87 | 1,510,135.0 | +1.34% |
| 2025-09 | $96.41 | $89.22 | $7.19 | 1,391,658.0 | -2.35% |
| 2025-08 | $96.47 | $90.00 | $6.47 | 1,521,001.0 | +0.17% |
| 2025-07 | $94.00 | $85.37 | $8.63 | 1,476,177.0 | +6.46% |
| 2025-06 | $90.28 | $82.88 | $7.40 | 2,132,529.0 | +1.10% |
| 2025-05 | $89.50 | $79.48 | $10.02 | 1,576,262.0 | +5.15% |
| 2025-04 | $81.53 | $65.40 | $16.13 | 2,310,975.0 | +3.96% |
| 2025-03 | $83.80 | $76.66 | $7.14 | 1,618,676.0 | -0.75% |
| 2025-02 | $86.60 | $77.05 | $9.55 | 2,060,411.0 | -0.77% |
| 2025-01 | $83.30 | $76.40 | $6.90 | 2,061,924.0 | -1.05% |
2024年のDanaos Corp (DAC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $83.74 | $75.52 | $8.22 | 2,461,461.0 | -0.68% |
| 2024-11 | $89.40 | $78.25 | $11.15 | 2,487,931.0 | -3.21% |
| 2024-10 | $88.46 | $79.64 | $8.82 | 2,320,778.0 | -5.45% |
| 2024-09 | $87.22 | $74.77 | $12.45 | 2,147,414.0 | +5.73% |
| 2024-08 | $86.27 | $77.56 | $8.71 | 2,146,967.0 | -5.15% |
| 2024-07 | $93.87 | $82.40 | $11.47 | 1,678,590.0 | -6.36% |
| 2024-06 | $98.25 | $89.08 | $9.17 | 1,897,446.0 | -4.56% |
| 2024-05 | $96.92 | $75.90 | $21.02 | 2,563,297.0 | +26.48% |
| 2024-04 | $77.25 | $71.32 | $5.93 | 1,836,392.0 | +5.97% |
| 2024-03 | $73.10 | $69.33 | $3.77 | 1,808,247.0 | +0.35% |
| 2024-02 | $77.44 | $70.10 | $7.34 | 2,094,263.0 | -5.68% |
| 2024-01 | $80.39 | $74.00 | $6.39 | 2,581,607.0 | +3.00% |
5.84%
0.50%
大文字化:
|
ボリューム (24 時間):