ストックスクリーナーアプリを入手
28.97
1.68%
0.48
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $29.50 | $28.67 | $0.834 | 1,179,086.0 | +1.68% |
| 2026-10-15 | $28.51 | $27.55 | $0.96 | 1,165,842.0 | +1.82% |
| 2026-10-14 | $28.43 | $27.74 | $0.69 | 1,173,351.0 | -1.65% |
| 2026-10-13 | $28.79 | $27.60 | $1.18 | 1,236,474.0 | +1.86% |
| 2026-10-12 | $29.35 | $27.91 | $1.44 | 2,053,230.0 | -4.81% |
| 2026-10-09 | $29.55 | $28.79 | $0.765 | 1,186,978.0 | +1.10% |
| 2026-10-08 | $29.04 | $27.47 | $1.57 | 1,556,668.0 | +3.57% |
| 2026-10-07 | $28.04 | $27.47 | $0.57 | 888,776.0 | -1.44% |
| 2026-10-06 | $28.57 | $28.04 | $0.53 | 774,506.0 | +1.17% |
| 2026-10-05 | $28.47 | $27.84 | $0.635 | 905,808.0 | +0.79% |
| 2026-10-02 | $28.25 | $27.50 | $0.75 | 981,859.0 | +0.90% |
| 2026-10-01 | $27.82 | $26.65 | $1.17 | 1,604,860.0 | +1.17% |
| 2026-09-30 | $28.38 | $27.10 | $1.28 | 1,939,257.0 | -0.22% |
| 2026-09-29 | $27.46 | $26.70 | $0.755 | 1,278,948.0 | +0.92% |
| 2026-09-28 | $27.35 | $26.34 | $1.01 | 1,692,242.0 | -0.07% |
| 2026-09-25 | $27.79 | $26.96 | $0.83 | 1,595,128.0 | -0.77% |
| 2026-09-24 | $29.76 | $27.10 | $2.66 | 2,110,193.0 | -7.91% |
| 2026-09-23 | $30.26 | $29.26 | $1.00 | 1,282,679.0 | -1.69% |
| 2026-09-22 | $30.61 | $29.93 | $0.685 | 1,181,501.0 | +0.73% |
| 2026-09-21 | $30.43 | $29.78 | $0.65 | 990,444.0 | +0.60% |
| 2026-09-18 | $30.64 | $29.60 | $1.04 | 4,091,526.0 | -2.26% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $29.55 | $26.65 | $2.91 | 14,707,438.0 | +6.08% |
| 2026-09 | $32.30 | $26.34 | $5.96 | 31,461,941.0 | -8.91% |
| 2026-08 | $31.93 | $26.71 | $5.22 | 31,325,138.0 | +11.20% |
| 2026-07 | $28.12 | $24.60 | $3.52 | 29,613,084.0 | -0.92% |
| 2026-06 | $37.54 | $26.42 | $11.12 | 44,054,860.0 | -23.16% |
| 2026-05 | $36.36 | $31.55 | $4.81 | 19,057,363.0 | -2.85% |
| 2026-04 | $39.56 | $32.88 | $6.69 | 20,118,821.0 | +8.32% |
| 2026-03 | $34.86 | $30.59 | $4.27 | 32,345,275.0 | -1.72% |
| 2026-02 | $36.28 | $28.61 | $7.68 | 28,464,845.0 | +18.48% |
| 2026-01 | $31.73 | $23.98 | $7.75 | 37,492,633.0 | +21.63% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $24.24 | $21.00 | $3.24 | 40,826,019.0 | +7.54% |
| 2025-11 | $22.91 | $18.95 | $3.95 | 32,955,880.0 | +10.39% |
| 2025-10 | $22.12 | $17.74 | $4.39 | 51,298,005.0 | +1.30% |
| 2025-09 | $21.39 | $19.43 | $1.96 | 32,514,226.0 | -0.60% |
| 2025-08 | $20.62 | $15.30 | $5.32 | 45,320,582.0 | +26.63% |
| 2025-07 | $18.05 | $15.68 | $2.37 | 52,690,355.0 | -7.17% |
| 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% |
1.17%
5.20%
大文字化:
|
ボリューム (24 時間):