ストックスクリーナーアプリを入手
162.03
0.63%
-1.095
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $164.3 | $161.9 | $2.43 | 1,599,482.0 | -0.66% |
| 2024-11-20 | $163.5 | $161.7 | $1.83 | 1,447,185.0 | +0.51% |
| 2024-11-19 | $162.4 | $158.6 | $3.82 | 2,144,812.0 | +0.53% |
| 2024-11-18 | $163.0 | $160.1 | $2.93 | 1,922,728.0 | -0.10% |
| 2024-11-15 | $163.4 | $161.0 | $2.38 | 2,462,343.0 | -1.30% |
| 2024-11-14 | $165.7 | $160.8 | $4.87 | 2,187,095.0 | +1.62% |
| 2024-11-13 | $165.4 | $160.9 | $4.49 | 2,816,304.0 | -0.43% |
| 2024-11-12 | $165.9 | $161.7 | $4.23 | 3,007,773.0 | -3.36% |
| 2024-11-11 | $170.5 | $166.7 | $3.83 | 1,669,292.0 | -0.79% |
| 2024-11-08 | $169.4 | $167.1 | $2.33 | 2,570,919.0 | +0.40% |
| 2024-11-07 | $169.3 | $166.1 | $3.24 | 2,172,757.0 | +0.84% |
| 2024-11-06 | $167.1 | $159.8 | $7.33 | 6,382,321.0 | -3.79% |
| 2024-11-05 | $173.5 | $167.5 | $5.96 | 3,174,868.0 | +1.48% |
| 2024-11-04 | $175.6 | $169.1 | $6.53 | 3,361,354.0 | +1.85% |
| 2024-11-01 | $174.4 | $166.6 | $7.77 | 3,826,808.0 | -0.80% |
| 2024-10-31 | $170.4 | $167.3 | $3.09 | 2,997,546.0 | -0.17% |
| 2024-10-30 | $171.8 | $166.3 | $5.49 | 4,346,488.0 | +1.18% |
| 2024-10-29 | $167.7 | $153.0 | $14.74 | 10,492,312.0 | -7.24% |
| 2024-10-28 | $182.7 | $178.6 | $4.14 | 2,336,699.0 | +0.64% |
| 2024-10-25 | $183.2 | $179.0 | $4.17 | 1,936,648.0 | -1.89% |
| 2024-10-24 | $184.3 | $182.1 | $2.24 | 1,486,111.0 | +1.34% |
| 2024-10-23 | $181.3 | $178.7 | $2.59 | 2,267,284.0 | -0.06% |
| 2024-10-22 | $183.3 | $179.6 | $3.73 | 3,012,441.0 | -3.16% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $175.6 | $158.6 | $16.97 | 40,746,041.0 | -4.12% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $92.45 | $82.97 | $9.48 | 56,368,246.0 | +3.65% |
| 2022-11 | $86.09 | $72.04 | $14.05 | 63,592,379.0 | +11.86% |
| 2022-10 | $78.06 | $66.01 | $12.05 | 63,933,538.0 | +14.15% |
| 2022-09 | $74.88 | $66.82 | $8.06 | 70,171,268.0 | -5.34% |
| 2022-08 | $80.39 | $71.01 | $9.38 | 47,454,851.0 | -8.82% |
| 2022-07 | $79.40 | $67.91 | $11.49 | 70,347,584.0 | +17.89% |
| 2022-06 | $77.14 | $59.25 | $17.89 | 92,998,087.0 | -11.92% |
| 2022-05 | $76.00 | $64.13 | $11.87 | 74,477,272.0 | +7.99% |
| 2022-04 | $77.28 | $68.79 | $8.49 | 79,719,613.0 | -6.60% |
| 2022-03 | $88.66 | $74.47 | $14.19 | 80,930,122.0 | -12.75% |
| 2022-02 | $91.15 | $75.53 | $15.62 | 79,856,782.0 | -4.28% |
| 2022-01 | $108.6 | $80.65 | $27.99 | 81,363,971.0 | -17.73% |
0.29%
大文字化:
|
ボリューム (24 時間):