ストックスクリーナーアプリを入手
214.99
2.22%
4.66
プレマーケット:
216.06
1.07
+0.50%
Danaher Corp (DHR) 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 |
|---|---|---|---|---|---|
| 2025-10-03 | $219.9 | $210.2 | $9.70 | 5,975,957.0 | +2.22% |
| 2025-10-02 | $216.2 | $210.0 | $6.16 | 6,760,682.0 | -1.20% |
| 2025-10-01 | $213.1 | $198.6 | $14.50 | 11,403,523.0 | +7.37% |
| 2025-09-30 | $198.4 | $185.7 | $12.71 | 7,730,386.0 | +6.56% |
| 2025-09-29 | $186.8 | $183.4 | $3.35 | 3,497,383.0 | +0.66% |
| 2025-09-26 | $185.1 | $181.3 | $3.75 | 4,853,905.0 | +1.86% |
| 2025-09-25 | $185.1 | $180.0 | $5.05 | 7,431,521.0 | -2.39% |
| 2025-09-24 | $189.2 | $185.4 | $3.73 | 5,099,951.0 | -2.01% |
| 2025-09-23 | $190.9 | $188.4 | $2.45 | 3,459,496.0 | -0.39% |
| 2025-09-22 | $193.1 | $190.2 | $2.86 | 2,949,597.0 | -1.46% |
| 2025-09-19 | $196.5 | $192.7 | $3.83 | 5,761,374.0 | -1.01% |
| 2025-09-18 | $196.2 | $193.3 | $2.86 | 2,871,327.0 | +1.21% |
| 2025-09-17 | $196.3 | $190.7 | $5.60 | 4,418,094.0 | +1.30% |
| 2025-09-16 | $192.1 | $187.8 | $4.31 | 4,812,317.0 | +1.02% |
| 2025-09-15 | $191.6 | $187.0 | $4.53 | 4,675,233.0 | -0.79% |
| 2025-09-12 | $195.0 | $188.9 | $6.14 | 3,898,646.0 | -2.62% |
| 2025-09-11 | $196.2 | $193.5 | $2.75 | 3,425,869.0 | +1.33% |
| 2025-09-10 | $196.9 | $192.4 | $4.56 | 5,436,292.0 | -0.90% |
| 2025-09-09 | $199.2 | $193.4 | $5.76 | 3,344,262.0 | -2.16% |
| 2025-09-08 | $198.9 | $194.3 | $4.61 | 3,501,976.0 | -0.79% |
Danaher Corp (DHR) 株の年ごとの株価履歴
この詳細な分析では、Danaher Corp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DHR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、Danaher Corp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Danaher Corp (DHR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $219.9 | $198.6 | $21.29 | 30,116,119.0 | +8.44% |
| 2025-09 | $206.0 | $180.0 | $25.97 | 89,505,537.0 | -3.67% |
| 2025-08 | $214.0 | $192.3 | $21.75 | 67,818,053.0 | +4.39% |
| 2025-07 | $208.2 | $185.5 | $22.65 | 92,689,079.0 | -0.19% |
| 2025-06 | $207.0 | $186.0 | $21.00 | 76,623,253.0 | +4.02% |
| 2025-05 | $202.8 | $180.2 | $22.63 | 80,326,722.0 | -4.73% |
| 2025-04 | $205.5 | $171.0 | $34.48 | 100,396,190.0 | -2.77% |
| 2025-03 | $216.2 | $199.2 | $17.00 | 73,166,615.0 | -1.33% |
| 2025-02 | $219.9 | $196.8 | $23.14 | 101,146,761.0 | -6.73% |
| 2025-01 | $258.2 | $221.3 | $36.89 | 70,896,420.0 | -2.97% |
2024年のDanaher Corp (DHR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $241.7 | $225.4 | $16.25 | 61,403,486.0 | -4.19% |
| 2024-11 | $252.9 | $228.2 | $24.70 | 53,715,485.0 | -2.43% |
| 2024-10 | $279.4 | $241.1 | $38.31 | 52,784,814.0 | -11.64% |
| 2024-09 | $279.9 | $261.1 | $18.82 | 49,038,579.0 | +3.23% |
| 2024-08 | $281.7 | $262.9 | $18.79 | 42,348,508.0 | -2.80% |
| 2024-07 | $280.3 | $237.9 | $42.31 | 69,740,738.0 | +10.90% |
| 2024-06 | $269.1 | $247.2 | $21.91 | 63,534,787.0 | -2.71% |
| 2024-05 | $269.0 | $242.7 | $26.32 | 51,783,266.0 | +4.13% |
| 2024-04 | $256.7 | $230.7 | $25.98 | 59,787,455.0 | -1.24% |
| 2024-03 | $259.0 | $246.2 | $12.81 | 53,118,352.0 | -1.35% |
| 2024-02 | $257.1 | $238.4 | $18.69 | 45,885,365.0 | +5.51% |
| 2024-01 | $248.8 | $222.5 | $26.25 | 69,100,481.0 | +3.70% |
2023年のDanaher Corp (DHR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $234.2 | $215.7 | $18.54 | 55,567,210.0 | +3.60% |
| 2023-11 | $225.4 | $188.9 | $36.50 | 56,357,707.0 | +16.30% |
| 2023-10 | $221.7 | $182.1 | $39.57 | 86,881,378.0 | -22.60% |
| 2023-09 | $269.6 | $243.0 | $26.65 | 49,670,280.0 | -6.38% |
| 2023-08 | $268.0 | $249.1 | $18.94 | 44,362,249.0 | +3.90% |
| 2023-07 | $265.8 | $231.9 | $33.88 | 71,070,730.0 | +6.28% |
| 2023-06 | $246.3 | $228.1 | $18.28 | 59,837,109.0 | +4.52% |
| 2023-05 | $252.9 | $221.2 | $31.71 | 74,314,407.0 | -3.08% |
| 2023-04 | $261.2 | $227.0 | $34.24 | 65,281,736.0 | -6.00% |
| 2023-03 | $254.4 | $237.0 | $17.44 | 55,808,992.0 | +1.82% |
| 2023-02 | $273.2 | $244.4 | $28.80 | 46,508,221.0 | -6.37% |
| 2023-01 | $279.3 | $242.5 | $36.84 | 58,846,970.0 | -0.39% |
3.50%
0.42%
大文字化:
|
ボリューム (24 時間):