64.97
price down icon4.85%   -3.3344
 
loading

Donaldson Co Inc (DCI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-03 $66.71 $64.25 $2.46 248,748.0 -4.88%
2025-04-02 $68.46 $66.90 $1.56 455,175.0 +1.26%
2025-04-01 $67.58 $66.28 $1.30 636,033.0 +0.58%
2025-03-31 $67.57 $65.99 $1.58 729,674.0 -0.01%
2025-03-28 $68.67 $66.97 $1.70 627,706.0 -2.44%
2025-03-27 $69.19 $68.03 $1.16 429,876.0 +0.03%
2025-03-26 $69.52 $68.27 $1.25 468,757.0 +0.64%
2025-03-25 $68.73 $67.57 $1.16 552,957.0 +0.23%
2025-03-24 $68.30 $67.37 $0.9332 463,050.0 +1.37%
2025-03-21 $67.59 $66.45 $1.14 2,106,569.0 -0.94%
2025-03-20 $68.91 $67.83 $1.08 693,724.0 -1.58%
2025-03-19 $69.10 $67.83 $1.27 593,622.0 +1.06%
2025-03-18 $69.47 $68.11 $1.36 720,075.0 -1.14%
2025-03-17 $69.87 $68.43 $1.44 639,345.0 +0.83%
2025-03-14 $68.57 $67.33 $1.24 581,032.0 +2.13%
2025-03-13 $68.39 $66.94 $1.45 700,025.0 -1.46%
2025-03-12 $69.73 $67.64 $2.09 680,193.0 -1.75%
2025-03-11 $70.49 $68.90 $1.59 1,169,180.0 -1.20%
2025-03-10 $70.92 $69.27 $1.65 791,211.0 +0.44%
2025-03-07 $70.13 $68.69 $1.44 664,512.0 +0.42%
2025-03-06 $69.75 $68.28 $1.47 770,375.0 +0.96%
2025-03-05 $69.03 $67.78 $1.26 885,030.0 +1.91%
2025-03-04 $68.27 $67.39 $0.875 330,424.0 -1.83%

Donaldson Co Inc (DCI) 株の年ごとの株価履歴

この詳細な分析では、Donaldson Co 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DCI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、Donaldson Co 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Donaldson Co Inc (DCI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $68.46 $64.25 $4.21 1,339,956.0 -3.12%
2025-03 $70.92 $65.99 $4.93 15,818,705.0 -2.94%
2025-02 $71.08 $65.10 $5.98 9,056,105.0 -2.95%
2025-01 $72.53 $66.01 $6.52 9,614,225.0 +5.70%

2024年のDonaldson Co Inc (DCI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $78.38 $66.64 $11.74 15,067,292.0 -13.80%
2024-11 $78.95 $73.51 $5.44 9,559,917.0 +6.68%
2024-10 $75.75 $72.38 $3.37 11,035,310.0 -0.73%
2024-09 $74.92 $68.94 $5.98 9,478,678.0 +1.33%
2024-08 $75.52 $69.45 $6.07 9,596,003.0 -2.79%
2024-07 $75.76 $69.00 $6.76 7,532,199.0 +4.56%
2024-06 $78.03 $70.25 $7.78 13,423,546.0 -2.88%
2024-05 $75.98 $71.81 $4.17 10,761,820.0 +2.05%
2024-04 $75.44 $71.49 $3.95 9,916,921.0 -3.32%
2024-03 $75.16 $70.72 $4.44 11,096,205.0 +4.27%
2024-02 $71.87 $64.78 $7.09 8,676,436.0 +10.88%
2024-01 $65.50 $61.79 $3.71 7,639,083.0 -1.16%

2023年のDonaldson Co Inc (DCI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $66.45 $60.56 $5.89 9,794,178.0 +7.41%
2023-11 $61.51 $57.05 $4.46 10,480,123.0 +5.52%
2023-10 $62.29 $57.20 $5.09 8,589,662.0 -3.32%
2023-09 $64.91 $58.98 $5.93 7,096,890.0 -6.62%
2023-08 $65.20 $59.91 $5.29 8,472,743.0 +1.66%
2023-07 $63.42 $60.31 $3.11 7,409,382.0 +0.51%
2023-06 $63.07 $58.07 $5.00 13,575,751.0 +6.80%
2023-05 $65.67 $58.06 $7.61 8,518,332.0 -7.90%
2023-04 $65.50 $60.57 $4.93 8,686,931.0 -2.74%
2023-03 $66.96 $61.70 $5.26 11,401,990.0 +3.30%
2023-02 $64.36 $61.84 $2.52 6,716,367.0 +1.44%
2023-01 $62.65 $58.22 $4.43 7,281,298.0 +5.91%
specialty_industrial_machinery XYL
$113.69
price down icon 4.71%
specialty_industrial_machinery ROK
$242.93
price down icon 6.86%
specialty_industrial_machinery IR
$74.77
price down icon 8.73%
specialty_industrial_machinery AME
$164.51
price down icon 4.93%
specialty_industrial_machinery CMI
$299.51
price down icon 6.39%
$105.60
price up icon 1.39%
大文字化:     |  ボリューム (24 時間):