ストックスクリーナーアプリを入手
206.98
3.99%
7.95
アフターアワーズ：
206.98
Ducommun Inc (DCO) 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 |
|---|---|---|---|---|---|
| 2026-08-14 | $207.5 | $199.6 | $7.86 | 136,727.0 | +3.99% |
| 2026-08-13 | $202.4 | $198.4 | $3.97 | 134,102.0 | -1.17% |
| 2026-08-12 | $204.2 | $199.3 | $4.93 | 319,231.0 | +2.09% |
| 2026-08-11 | $200.4 | $193.8 | $6.55 | 240,096.0 | +1.24% |
| 2026-08-10 | $202.1 | $194.3 | $7.87 | 209,335.0 | -1.13% |
| 2026-08-07 | $202.3 | $193.5 | $8.75 | 301,362.0 | -2.18% |
| 2026-08-06 | $210.4 | $194.3 | $16.11 | 410,128.0 | +5.08% |
| 2026-08-05 | $196.8 | $189.8 | $6.97 | 249,674.0 | -0.07% |
| 2026-08-04 | $194.4 | $183.6 | $10.75 | 270,605.0 | +4.94% |
| 2026-08-03 | $182.9 | $176.1 | $6.81 | 251,152.0 | +2.16% |
| 2026-07-31 | $186.4 | $178.8 | $7.56 | 194,592.0 | -2.44% |
| 2026-07-30 | $184.7 | $171.6 | $13.16 | 242,187.0 | +8.17% |
| 2026-07-29 | $176.8 | $168.4 | $8.47 | 232,017.0 | -4.55% |
| 2026-07-28 | $183.0 | $175.3 | $7.72 | 432,203.0 | -3.24% |
| 2026-07-27 | $183.8 | $175.3 | $8.53 | 209,957.0 | +3.48% |
| 2026-07-24 | $178.2 | $174.5 | $3.67 | 164,095.0 | +1.10% |
| 2026-07-23 | $181.3 | $174.2 | $7.18 | 351,829.0 | +0.53% |
| 2026-07-22 | $177.2 | $172.7 | $4.53 | 196,016.0 | -0.30% |
| 2026-07-21 | $175.7 | $169.4 | $6.28 | 216,089.0 | +3.82% |
| 2026-07-20 | $172.4 | $167.1 | $5.31 | 358,715.0 | +0.11% |
| 2026-07-17 | $173.4 | $162.5 | $10.87 | 865,260.0 | -0.12% |
| 2026-07-16 | $172.3 | $166.0 | $6.30 | 307,953.0 | -3.31% |
| 2026-07-15 | $175.0 | $171.1 | $3.98 | 309,468.0 | +3.38% |
Ducommun Inc (DCO) 株の年ごとの株価履歴
この詳細な分析では、Ducommun 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DCO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、Ducommun 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Ducommun Inc (DCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $210.4 | $176.1 | $34.29 | 2,659,139.0 | +15.66% |
| 2026-07 | $196.6 | $161.9 | $34.76 | 6,861,968.0 | -3.37% |
| 2026-06 | $187.1 | $145.5 | $41.56 | 5,804,521.0 | +21.67% |
| 2026-05 | $156.3 | $131.6 | $24.70 | 4,597,481.0 | +7.25% |
| 2026-04 | $145.9 | $121.7 | $24.22 | 4,563,872.0 | +16.34% |
| 2026-03 | $140.0 | $115.6 | $24.42 | 3,982,533.0 | -1.29% |
| 2026-02 | $128.2 | $112.0 | $16.21 | 3,081,260.0 | +9.03% |
| 2026-01 | $117.1 | $94.70 | $22.37 | 3,008,649.0 | +19.15% |
2025年のDucommun Inc (DCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $99.23 | $88.15 | $11.08 | 2,048,806.0 | +3.77% |
| 2025-11 | $99.78 | $84.76 | $15.02 | 2,153,034.0 | -0.07% |
| 2025-10 | $101.5 | $88.20 | $13.27 | 3,528,869.0 | -4.56% |
| 2025-09 | $96.49 | $88.84 | $7.65 | 2,692,890.0 | +5.38% |
| 2025-08 | $95.93 | $86.59 | $9.34 | 2,525,363.0 | +0.26% |
| 2025-07 | $92.58 | $80.69 | $11.89 | 3,070,471.0 | +10.11% |
| 2025-06 | $86.64 | $69.57 | $17.07 | 3,011,958.0 | +17.41% |
| 2025-05 | $70.84 | $56.77 | $14.08 | 1,570,785.0 | +22.78% |
| 2025-04 | $59.08 | $51.76 | $7.32 | 1,528,442.0 | -1.22% |
| 2025-03 | $60.49 | $55.92 | $4.57 | 1,588,129.0 | -1.01% |
| 2025-02 | $69.26 | $54.61 | $14.65 | 1,533,690.0 | -14.27% |
| 2025-01 | $70.25 | $62.62 | $7.63 | 1,393,899.0 | +7.41% |
2024年のDucommun Inc (DCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $70.50 | $59.52 | $10.98 | 2,735,505.0 | -9.03% |
| 2024-11 | $70.05 | $58.83 | $11.21 | 2,807,147.0 | +13.96% |
| 2024-10 | $67.04 | $58.72 | $8.33 | 754,805.0 | -10.69% |
| 2024-09 | $66.77 | $60.39 | $6.38 | 1,220,815.0 | +1.15% |
| 2024-08 | $66.13 | $57.15 | $8.98 | 1,004,448.0 | +1.42% |
| 2024-07 | $65.89 | $56.40 | $9.49 | 844,859.0 | +10.52% |
| 2024-06 | $59.60 | $56.07 | $3.53 | 1,357,551.0 | -0.21% |
| 2024-05 | $60.00 | $54.29 | $5.71 | 1,561,006.0 | +7.56% |
| 2024-04 | $58.19 | $48.21 | $9.98 | 2,732,229.0 | +5.44% |
| 2024-03 | $51.49 | $47.53 | $3.96 | 1,591,795.0 | +7.50% |
| 2024-02 | $51.60 | $47.71 | $3.89 | 1,691,952.0 | -3.30% |
| 2024-01 | $52.71 | $48.02 | $4.69 | 2,781,232.0 | -5.21% |
1.16%
大文字化:
|
ボリューム (24 時間):