ストックスクリーナーアプリを入手
15.95
0.93%
-0.15
アフターアワーズ：
15.95
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 |
|---|---|---|---|---|---|
| 2025-07-30 | $16.11 | $15.79 | $0.32 | 2,267,307.0 | -0.93% |
| 2025-07-29 | $16.40 | $15.95 | $0.455 | 2,373,992.0 | -1.11% |
| 2025-07-28 | $16.39 | $16.19 | $0.20 | 1,849,482.0 | +0.06% |
| 2025-07-25 | $16.39 | $15.97 | $0.415 | 1,467,262.0 | -0.49% |
| 2025-07-24 | $16.43 | $16.16 | $0.27 | 3,279,462.0 | -0.85% |
| 2025-07-23 | $16.49 | $16.39 | $0.10 | 884,758.0 | +2.11% |
| 2025-07-22 | $16.29 | $15.95 | $0.335 | 1,626,392.0 | -0.98% |
| 2025-07-21 | $16.50 | $16.20 | $0.29 | 1,656,682.0 | +0.00% |
| 2025-07-18 | $16.85 | $16.12 | $0.7276 | 4,097,770.0 | -2.34% |
| 2025-07-17 | $17.12 | $16.67 | $0.45 | 2,219,892.0 | -1.36% |
| 2025-07-16 | $17.14 | $16.47 | $0.67 | 2,774,315.0 | +0.47% |
| 2025-07-15 | $17.28 | $16.79 | $0.495 | 2,119,281.0 | -1.63% |
| 2025-07-14 | $17.17 | $16.76 | $0.41 | 1,576,310.0 | +1.66% |
| 2025-07-11 | $17.22 | $16.76 | $0.46 | 2,017,514.0 | -2.32% |
| 2025-07-10 | $17.61 | $17.10 | $0.51 | 3,405,412.0 | +0.41% |
| 2025-07-09 | $17.35 | $17.03 | $0.32 | 3,221,729.0 | -0.41% |
| 2025-07-08 | $17.72 | $17.17 | $0.55 | 3,150,810.0 | -1.37% |
| 2025-07-07 | $17.84 | $17.34 | $0.495 | 2,233,789.0 | -1.85% |
| 2025-07-03 | $18.05 | $17.77 | $0.285 | 1,579,242.0 | +0.22% |
| 2025-07-02 | $17.83 | $17.43 | $0.40 | 4,134,847.0 | +1.54% |
| 2025-07-01 | $17.81 | $17.02 | $0.79 | 3,293,900.0 | +2.10% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-07 | $18.05 | $15.79 | $2.26 | 53,497,455.0 | -7.00% |
| 2025-06 | $18.03 | $16.12 | $1.91 | 42,686,775.0 | +3.13% |
| 2025-05 | $17.25 | $13.45 | $3.80 | 35,256,799.0 | +21.03% |
| 2025-04 | $13.84 | $10.11 | $3.73 | 45,402,124.0 | +3.08% |
| 2025-03 | $15.31 | $12.74 | $2.57 | 30,519,017.0 | -10.36% |
| 2025-02 | $16.90 | $14.73 | $2.17 | 26,854,783.0 | -6.71% |
| 2025-01 | $16.86 | $11.03 | $5.84 | 34,380,465.0 | +37.89% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $13.32 | $10.61 | $2.71 | 43,849,921.0 | +14.70% |
| 2024-11 | $10.31 | $7.58 | $2.73 | 44,006,475.0 | +30.38% |
| 2024-10 | $11.57 | $7.63 | $3.94 | 57,398,638.0 | -27.37% |
| 2024-09 | $11.22 | $9.16 | $2.06 | 27,206,768.0 | -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% |
1.49%
1.57%
大文字化:
|
ボリューム (24 時間):