ストックスクリーナーアプリを入手
21.04
0.99%
-0.21
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $21.25 | $20.98 | $0.27 | 1,135,475.0 | -0.99% |
| 2025-09-11 | $21.39 | $20.71 | $0.685 | 1,728,258.0 | +2.26% |
| 2025-09-10 | $20.80 | $20.48 | $0.315 | 1,107,056.0 | +1.12% |
| 2025-09-09 | $20.78 | $20.37 | $0.41 | 1,188,964.0 | -1.01% |
| 2025-09-08 | $20.88 | $20.23 | $0.645 | 1,714,171.0 | +0.73% |
| 2025-09-05 | $20.92 | $20.28 | $0.64 | 1,451,450.0 | -0.29% |
| 2025-09-04 | $20.69 | $20.25 | $0.435 | 1,351,707.0 | +1.82% |
| 2025-09-03 | $20.68 | $20.05 | $0.63 | 1,569,527.0 | +0.25% |
| 2025-09-02 | $20.30 | $19.67 | $0.63 | 1,553,772.0 | +0.45% |
| 2025-08-29 | $20.42 | $20.04 | $0.38 | 1,831,085.0 | -0.93% |
| 2025-08-28 | $20.62 | $20.29 | $0.33 | 1,553,765.0 | -0.78% |
| 2025-08-27 | $20.62 | $20.15 | $0.47 | 1,337,022.0 | +0.79% |
| 2025-08-26 | $20.37 | $19.92 | $0.45 | 2,298,539.0 | +1.85% |
| 2025-08-25 | $20.13 | $19.67 | $0.46 | 1,156,334.0 | +0.81% |
| 2025-08-22 | $19.91 | $18.81 | $1.11 | 2,017,310.0 | +5.88% |
| 2025-08-21 | $18.77 | $18.47 | $0.30 | 1,347,196.0 | +0.21% |
| 2025-08-20 | $18.82 | $18.58 | $0.24 | 1,756,901.0 | -0.64% |
| 2025-08-19 | $18.81 | $18.57 | $0.245 | 1,552,312.0 | +1.51% |
| 2025-08-18 | $18.65 | $18.38 | $0.27 | 1,816,176.0 | +0.05% |
| 2025-08-15 | $18.90 | $18.43 | $0.475 | 1,705,430.0 | -1.28% |
| 2025-08-14 | $18.99 | $18.60 | $0.39 | 2,492,857.0 | -2.50% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $21.39 | $19.67 | $1.72 | 13,935,855.0 | +4.37% |
| 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% |
2.31%
1.93%
大文字化:
|
ボリューム (24 時間):