ストックスクリーナーアプリを入手
10.56
3.30%
-0.36
プレマーケット:
10.66
0.10
+0.95%
Dana Inc (DAN) 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 |
|---|---|---|---|---|---|
| 2024-09-30 | $10.74 | $10.46 | $0.285 | 1,541,470.0 | -3.30% |
| 2024-09-27 | $11.22 | $10.75 | $0.475 | 1,194,855.0 | +3.41% |
| 2024-09-26 | $10.79 | $10.56 | $0.23 | 1,111,115.0 | +1.83% |
| 2024-09-25 | $10.49 | $10.32 | $0.175 | 1,276,070.0 | -1.24% |
| 2024-09-24 | $10.63 | $10.30 | $0.33 | 1,352,525.0 | +3.35% |
| 2024-09-23 | $10.29 | $9.75 | $0.545 | 2,092,788.0 | +2.94% |
| 2024-09-20 | $10.01 | $9.58 | $0.43 | 4,915,265.0 | -5.73% |
| 2024-09-19 | $10.62 | $10.40 | $0.22 | 1,354,580.0 | +3.05% |
| 2024-09-18 | $10.55 | $10.11 | $0.44 | 1,164,135.0 | -0.29% |
| 2024-09-17 | $10.33 | $10.09 | $0.24 | 703,199.0 | +2.31% |
| 2024-09-16 | $10.01 | $9.72 | $0.28 | 1,208,559.0 | +1.12% |
| 2024-09-13 | $9.85 | $9.51 | $0.34 | 757,804.0 | +5.46% |
| 2024-09-12 | $9.55 | $9.16 | $0.39 | 732,348.0 | -0.43% |
| 2024-09-11 | $9.47 | $9.19 | $0.2849 | 1,217,813.0 | -1.16% |
| 2024-09-10 | $9.98 | $9.40 | $0.58 | 1,035,359.0 | -5.48% |
| 2024-09-09 | $10.18 | $9.95 | $0.23 | 1,286,080.0 | -0.89% |
| 2024-09-06 | $10.51 | $10.05 | $0.4512 | 1,616,855.0 | -3.15% |
| 2024-09-05 | $10.69 | $10.40 | $0.29 | 806,207.0 | -1.13% |
| 2024-09-04 | $10.90 | $10.54 | $0.3618 | 758,962.0 | -2.67% |
Dana Inc (DAN) 株の年ごとの株価履歴
この詳細な分析では、Dana 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DAN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、Dana 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Dana Inc (DAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-09 | $11.22 | $9.16 | $2.06 | 28,748,238.0 | -6.47% |
| 2024-08 | $12.93 | $10.09 | $2.84 | 20,557,546.0 | -11.17% |
| 2024-07 | $13.37 | $11.12 | $2.24 | 23,479,809.0 | +4.87% |
| 2024-06 | $14.17 | $12.00 | $2.17 | 20,586,076.0 | -13.80% |
| 2024-05 | $14.22 | $12.55 | $1.67 | 26,824,217.0 | +13.11% |
| 2024-04 | $12.98 | $11.63 | $1.35 | 26,330,995.0 | -2.13% |
| 2024-03 | $12.87 | $11.42 | $1.45 | 35,221,570.0 | +1.60% |
| 2024-02 | $14.03 | $11.93 | $2.10 | 22,641,981.0 | -7.82% |
| 2024-01 | $14.88 | $12.58 | $2.30 | 18,545,527.0 | -7.19% |
2023年のDana Inc (DAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.07 | $13.04 | $2.03 | 21,430,854.0 | +10.60% |
| 2023-11 | $13.47 | $11.10 | $2.38 | 23,676,810.0 | +15.07% |
| 2023-10 | $14.68 | $11.43 | $3.25 | 33,278,430.0 | -21.75% |
| 2023-09 | $16.47 | $14.34 | $2.13 | 19,885,296.0 | -8.94% |
| 2023-08 | $19.36 | $15.31 | $4.05 | 24,515,368.0 | -15.12% |
| 2023-07 | $19.75 | $16.34 | $3.41 | 25,725,815.0 | +11.65% |
| 2023-06 | $17.05 | $12.66 | $4.39 | 56,362,191.0 | +32.09% |
| 2023-05 | $15.02 | $12.62 | $2.40 | 24,706,700.0 | -12.98% |
| 2023-04 | $15.36 | $13.72 | $1.63 | 17,016,305.0 | -1.73% |
| 2023-03 | $16.41 | $13.31 | $3.09 | 27,228,268.0 | -4.99% |
| 2023-02 | $19.28 | $15.25 | $4.03 | 21,698,732.0 | -12.68% |
| 2023-01 | $18.17 | $15.17 | $3.00 | 17,057,357.0 | +19.89% |
2022年のDana Inc (DAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $18.00 | $14.56 | $3.44 | 16,711,953.0 | -14.08% |
| 2022-11 | $19.30 | $15.12 | $4.18 | 26,253,761.0 | +10.34% |
| 2022-10 | $16.40 | $11.40 | $5.00 | 33,173,583.0 | +39.63% |
| 2022-09 | $15.90 | $11.17 | $4.73 | 34,926,753.0 | -26.12% |
| 2022-08 | $18.23 | $15.46 | $2.76 | 22,011,162.0 | -7.70% |
| 2022-07 | $16.83 | $13.34 | $3.49 | 17,408,784.0 | +19.12% |
| 2022-06 | $17.85 | $13.06 | $4.79 | 28,976,281.0 | -15.04% |
| 2022-05 | $16.76 | $13.96 | $2.80 | 30,875,262.0 | +11.82% |
| 2022-04 | $17.94 | $13.49 | $4.45 | 32,585,286.0 | -15.71% |
| 2022-03 | $18.59 | $14.59 | $4.00 | 42,326,140.0 | -5.64% |
| 2022-02 | $23.07 | $17.76 | $5.31 | 23,964,443.0 | -14.04% |
| 2022-01 | $25.51 | $19.96 | $5.55 | 18,132,144.0 | -5.08% |
0.81%
4.16%
大文字化:
|
ボリューム (24 時間):