ストックスクリーナーアプリを入手
22.48
0.13%
0.03
アフターアワーズ：
22.40
-0.08
-0.36%
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $22.91 | $22.16 | $0.745 | 1,936,847.0 | +0.13% |
| 2025-11-25 | $22.66 | $21.92 | $0.74 | 1,697,737.0 | +2.46% |
| 2025-11-24 | $21.93 | $20.85 | $1.08 | 2,027,742.0 | +5.08% |
| 2025-11-21 | $20.86 | $19.62 | $1.24 | 2,325,199.0 | +7.09% |
| 2025-11-20 | $20.67 | $18.95 | $1.72 | 2,722,235.0 | -2.89% |
| 2025-11-19 | $20.60 | $19.87 | $0.73 | 1,539,430.0 | +0.25% |
| 2025-11-18 | $20.09 | $19.70 | $0.39 | 1,073,403.0 | -0.25% |
| 2025-11-17 | $20.84 | $19.87 | $0.97 | 1,476,258.0 | -3.65% |
| 2025-11-14 | $21.28 | $20.56 | $0.72 | 1,095,422.0 | -1.33% |
| 2025-11-13 | $21.88 | $21.01 | $0.87 | 1,309,602.0 | -3.03% |
| 2025-11-12 | $22.08 | $21.64 | $0.445 | 1,481,955.0 | +0.05% |
| 2025-11-11 | $21.81 | $21.34 | $0.47 | 1,393,874.0 | +1.64% |
| 2025-11-10 | $22.00 | $21.37 | $0.63 | 2,229,003.0 | -1.47% |
| 2025-11-07 | $21.73 | $20.89 | $0.835 | 1,595,168.0 | +1.26% |
| 2025-11-06 | $21.75 | $21.16 | $0.59 | 1,729,903.0 | -0.23% |
| 2025-11-05 | $21.54 | $20.52 | $1.02 | 2,194,120.0 | +4.63% |
| 2025-11-04 | $20.80 | $20.00 | $0.795 | 2,078,579.0 | -0.29% |
| 2025-11-03 | $20.88 | $20.32 | $0.5599 | 2,222,381.0 | +1.48% |
| 2025-10-31 | $21.12 | $20.19 | $0.93 | 2,095,983.0 | -2.87% |
| 2025-10-30 | $21.68 | $20.85 | $0.83 | 3,006,777.0 | -3.06% |
| 2025-10-29 | $22.12 | $20.75 | $1.38 | 4,985,269.0 | +7.64% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $22.91 | $18.95 | $3.95 | 34,065,705.0 | +10.74% |
| 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% |
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% |
1.84%
0.57%
大文字化:
|
ボリューム (24 時間):