ストックスクリーナーアプリを入手
128.98
5.59%
6.6748
D R Horton Inc (DHI) 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 |
|---|---|---|---|---|---|
| 2025-04-04 | $131.9 | $118.0 | $13.91 | 5,299,757.0 | +5.42% |
| 2025-04-03 | $125.6 | $121.1 | $4.46 | 4,160,858.0 | -4.42% |
| 2025-04-02 | $128.1 | $124.7 | $3.43 | 3,121,493.0 | +0.44% |
| 2025-04-01 | $128.3 | $125.5 | $2.72 | 2,111,962.0 | +0.22% |
| 2025-03-31 | $127.9 | $124.4 | $3.52 | 2,316,125.0 | +0.90% |
| 2025-03-28 | $131.2 | $125.4 | $5.73 | 2,048,122.0 | -3.14% |
| 2025-03-27 | $131.3 | $129.0 | $2.31 | 1,718,583.0 | +0.54% |
| 2025-03-26 | $131.4 | $128.3 | $3.16 | 2,320,687.0 | -0.10% |
| 2025-03-25 | $132.5 | $126.8 | $5.72 | 3,612,647.0 | -0.64% |
| 2025-03-24 | $130.8 | $128.3 | $2.48 | 2,537,296.0 | +1.17% |
| 2025-03-21 | $129.4 | $126.0 | $3.49 | 7,248,465.0 | -1.75% |
| 2025-03-20 | $134.0 | $129.8 | $4.19 | 4,176,150.0 | +0.58% |
| 2025-03-19 | $131.2 | $127.6 | $3.57 | 3,068,958.0 | +1.98% |
| 2025-03-18 | $128.9 | $126.9 | $1.96 | 1,679,499.0 | +0.62% |
| 2025-03-17 | $127.7 | $126.3 | $1.42 | 2,263,578.0 | +0.22% |
| 2025-03-14 | $127.3 | $125.2 | $2.13 | 2,615,961.0 | +1.19% |
| 2025-03-13 | $129.2 | $124.9 | $4.35 | 3,356,693.0 | -2.63% |
| 2025-03-12 | $132.8 | $128.4 | $4.31 | 2,914,787.0 | -2.91% |
| 2025-03-11 | $134.8 | $131.6 | $3.29 | 4,109,132.0 | -1.06% |
| 2025-03-10 | $138.1 | $132.7 | $5.45 | 4,590,524.0 | +0.40% |
| 2025-03-07 | $135.1 | $131.6 | $3.46 | 4,465,749.0 | -0.40% |
| 2025-03-06 | $135.0 | $129.3 | $5.74 | 5,723,420.0 | +3.55% |
| 2025-03-05 | $129.5 | $126.4 | $3.09 | 3,023,453.0 | +2.74% |
D R Horton Inc (DHI) 株の年ごとの株価履歴
この詳細な分析では、D R Horton 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DHI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、D R Horton 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D R Horton Inc (DHI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04 | $131.9 | $118.0 | $13.91 | 14,694,070.0 | +1.42% |
| 2025-03 | $138.1 | $124.4 | $13.75 | 68,881,262.0 | +0.25% |
| 2025-02 | $142.7 | $124.2 | $18.44 | 71,240,426.0 | -10.63% |
| 2025-01 | $154.2 | $136.2 | $17.99 | 66,633,744.0 | +1.49% |
2024年のD R Horton Inc (DHI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $169.4 | $135.0 | $34.37 | 56,100,336.0 | -17.31% |
| 2024-11 | $175.9 | $158.6 | $17.29 | 52,632,991.0 | -0.13% |
| 2024-10 | $195.5 | $153.0 | $42.51 | 54,927,222.0 | -11.41% |
| 2024-09 | $199.8 | $181.3 | $18.58 | 40,212,634.0 | +1.06% |
| 2024-08 | $193.6 | $167.0 | $26.61 | 46,838,542.0 | +4.91% |
| 2024-07 | $185.4 | $133.0 | $52.41 | 69,120,278.0 | +27.67% |
| 2024-06 | $149.9 | $138.1 | $11.80 | 39,230,571.0 | -4.65% |
| 2024-05 | $157.7 | $140.4 | $17.31 | 49,398,381.0 | +3.73% |
| 2024-04 | $165.8 | $140.0 | $25.75 | 53,696,572.0 | -13.41% |
| 2024-03 | $165.2 | $148.4 | $16.83 | 51,223,072.0 | +10.11% |
| 2024-02 | $149.6 | $139.7 | $9.93 | 40,075,436.0 | +4.57% |
| 2024-01 | $157.9 | $138.8 | $19.09 | 64,398,555.0 | -5.97% |
2023年のD R Horton Inc (DHI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $154.6 | $127.7 | $26.99 | 58,000,922.0 | +19.04% |
| 2023-11 | $130.8 | $103.7 | $27.14 | 54,193,469.0 | +22.29% |
| 2023-10 | $109.3 | $100.1 | $9.20 | 53,215,617.0 | -2.86% |
| 2023-09 | $121.0 | $106.6 | $14.38 | 51,193,761.0 | -9.70% |
| 2023-08 | $128.3 | $112.5 | $15.84 | 62,057,739.0 | -6.30% |
| 2023-07 | $132.3 | $114.2 | $18.10 | 64,280,013.0 | +4.38% |
| 2023-06 | $124.0 | $107.3 | $16.77 | 61,132,484.0 | +13.90% |
| 2023-05 | $112.9 | $105.0 | $7.86 | 59,890,927.0 | -2.71% |
| 2023-04 | $110.4 | $94.22 | $16.15 | 65,235,359.0 | +12.42% |
| 2023-03 | $99.40 | $89.05 | $10.35 | 74,551,544.0 | +5.63% |
| 2023-02 | $104.1 | $89.81 | $14.33 | 55,161,463.0 | -6.29% |
| 2023-01 | $98.93 | $89.39 | $9.54 | 53,830,056.0 | +10.71% |
7.92%
3.41%
大文字化:
|
ボリューム (24 時間):