ストックスクリーナーアプリを入手
92.36
0.19%
-0.18
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $94.00 | $91.47 | $2.52 | 129,736.0 | -0.19% |
| 2025-08-12 | $93.24 | $89.66 | $3.58 | 126,738.0 | +3.81% |
| 2025-08-11 | $90.47 | $87.80 | $2.67 | 134,496.0 | -0.25% |
| 2025-08-08 | $92.78 | $88.01 | $4.77 | 135,074.0 | -2.72% |
| 2025-08-07 | $93.03 | $89.31 | $3.72 | 126,071.0 | +0.54% |
| 2025-08-06 | $92.56 | $88.50 | $4.06 | 117,949.0 | +0.22% |
| 2025-08-05 | $93.41 | $89.73 | $3.68 | 169,126.0 | -1.60% |
| 2025-08-04 | $92.75 | $89.97 | $2.78 | 148,931.0 | +3.43% |
| 2025-08-01 | $90.11 | $86.59 | $3.52 | 166,988.0 | -1.54% |
| 2025-07-31 | $91.88 | $90.15 | $1.73 | 129,850.0 | -0.60% |
| 2025-07-30 | $92.05 | $87.35 | $4.70 | 144,682.0 | +0.88% |
| 2025-07-29 | $92.58 | $90.15 | $2.42 | 110,301.0 | +0.03% |
| 2025-07-28 | $90.87 | $89.44 | $1.43 | 128,502.0 | +0.28% |
| 2025-07-25 | $91.24 | $88.31 | $2.93 | 113,659.0 | +1.98% |
| 2025-07-24 | $90.40 | $88.50 | $1.90 | 103,857.0 | -1.29% |
| 2025-07-23 | $89.87 | $89.10 | $0.77 | 65,889.0 | +1.81% |
| 2025-07-22 | $89.99 | $87.28 | $2.70 | 168,937.0 | -2.08% |
| 2025-07-21 | $91.60 | $87.89 | $3.71 | 183,681.0 | -0.46% |
| 2025-07-18 | $91.23 | $86.91 | $4.33 | 186,378.0 | +4.30% |
| 2025-07-17 | $87.28 | $86.07 | $1.21 | 223,397.0 | +0.36% |
| 2025-07-16 | $88.87 | $86.09 | $2.78 | 256,654.0 | -0.57% |
| 2025-07-15 | $89.06 | $86.66 | $2.40 | 183,146.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $94.00 | $86.59 | $7.40 | 1,384,845.0 | +1.52% |
| 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% |
0.00%
0.40%
大文字化:
|
ボリューム (24 時間):