ストックスクリーナーアプリを入手
87.37
0.70%
0.5789
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $87.66 | $84.76 | $2.90 | 49,092.0 | +0.75% |
| 2025-11-20 | $91.35 | $86.20 | $5.14 | 81,637.0 | -1.94% |
| 2025-11-19 | $89.58 | $87.38 | $2.21 | 93,554.0 | -0.19% |
| 2025-11-18 | $89.74 | $87.18 | $2.56 | 85,099.0 | -0.05% |
| 2025-11-17 | $91.72 | $88.27 | $3.45 | 95,182.0 | -2.90% |
| 2025-11-14 | $92.29 | $90.64 | $1.65 | 82,471.0 | -0.08% |
| 2025-11-13 | $95.56 | $91.12 | $4.44 | 85,705.0 | -4.77% |
| 2025-11-12 | $99.78 | $95.98 | $3.80 | 121,077.0 | -1.43% |
| 2025-11-11 | $97.46 | $95.05 | $2.41 | 124,728.0 | +1.15% |
| 2025-11-10 | $96.47 | $90.88 | $5.59 | 219,751.0 | +7.55% |
| 2025-11-07 | $89.90 | $87.24 | $2.66 | 109,958.0 | +0.44% |
| 2025-11-06 | $90.93 | $87.27 | $3.66 | 155,630.0 | -2.95% |
| 2025-11-05 | $92.23 | $89.88 | $2.35 | 139,971.0 | +0.57% |
| 2025-11-04 | $93.21 | $91.24 | $1.97 | 104,287.0 | -2.20% |
| 2025-11-03 | $93.53 | $90.45 | $3.08 | 134,023.0 | +1.79% |
| 2025-10-31 | $93.10 | $90.78 | $2.32 | 111,358.0 | -0.21% |
| 2025-10-30 | $95.09 | $91.67 | $3.42 | 121,834.0 | -1.58% |
| 2025-10-29 | $95.23 | $92.11 | $3.12 | 152,563.0 | +0.37% |
| 2025-10-28 | $96.30 | $88.20 | $8.10 | 463,696.0 | +0.01% |
| 2025-10-27 | $101.4 | $92.72 | $8.72 | 340,257.0 | -7.58% |
| 2025-10-24 | $101.5 | $99.28 | $2.19 | 193,798.0 | +0.82% |
| 2025-10-23 | $100.2 | $96.15 | $4.06 | 80,696.0 | +3.78% |
| 2025-10-22 | $96.39 | $94.39 | $2.00 | 182,105.0 | +1.10% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $99.78 | $84.76 | $15.02 | 1,682,165.0 | -4.69% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $53.85 | $48.31 | $5.54 | 1,828,558.0 | +3.33% |
| 2023-11 | $51.78 | $46.79 | $4.99 | 1,726,572.0 | +5.31% |
| 2023-10 | $48.45 | $42.72 | $5.73 | 1,633,499.0 | +9.95% |
| 2023-09 | $46.17 | $42.30 | $3.87 | 2,148,073.0 | -4.31% |
| 2023-08 | $50.28 | $43.33 | $6.95 | 1,554,084.0 | -9.31% |
| 2023-07 | $50.35 | $43.30 | $7.05 | 1,681,456.0 | +15.08% |
| 2023-06 | $46.33 | $40.79 | $5.54 | 2,358,829.0 | +6.37% |
| 2023-05 | $53.43 | $40.24 | $13.19 | 3,260,950.0 | -18.08% |
| 2023-04 | $55.05 | $49.69 | $5.36 | 789,580.0 | -8.61% |
| 2023-03 | $56.37 | $49.93 | $6.44 | 1,315,971.0 | +1.69% |
| 2023-02 | $58.28 | $52.75 | $5.53 | 1,039,193.0 | -6.89% |
| 2023-01 | $57.87 | $48.68 | $9.19 | 912,665.0 | +15.65% |
0.30%
1.42%
大文字化:
|
ボリューム (24 時間):