ストックスクリーナーアプリを入手
233.10
0.98%
2.26
プレマーケット:
234.35
1.25
+0.54%
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 |
|---|---|---|---|---|---|
| 2024-11-20 | $233.7 | $228.9 | $4.84 | 2,542,688.0 | +0.98% |
| 2024-11-19 | $231.9 | $228.7 | $3.18 | 2,557,331.0 | +0.34% |
| 2024-11-18 | $230.7 | $228.2 | $2.47 | 3,721,942.0 | -0.19% |
| 2024-11-15 | $237.4 | $229.0 | $8.43 | 5,234,756.0 | -3.71% |
| 2024-11-14 | $240.9 | $237.3 | $3.63 | 2,960,514.0 | -0.89% |
| 2024-11-13 | $242.1 | $239.0 | $3.09 | 1,996,540.0 | +0.81% |
| 2024-11-12 | $244.5 | $239.3 | $5.22 | 2,865,472.0 | -1.50% |
| 2024-11-11 | $246.1 | $241.4 | $4.72 | 3,058,850.0 | -0.87% |
| 2024-11-08 | $247.1 | $244.1 | $3.01 | 2,885,945.0 | -0.29% |
| 2024-11-07 | $250.0 | $245.7 | $4.30 | 2,247,615.0 | -0.67% |
| 2024-11-06 | $252.9 | $245.2 | $7.79 | 2,843,436.0 | -0.92% |
| 2024-11-05 | $250.8 | $245.3 | $5.50 | 1,661,381.0 | +1.17% |
| 2024-11-04 | $251.5 | $246.0 | $5.48 | 1,799,515.0 | -0.23% |
| 2024-11-01 | $252.9 | $247.3 | $5.68 | 2,461,863.0 | +0.85% |
| 2024-10-31 | $248.5 | $242.3 | $6.16 | 4,821,094.0 | +1.38% |
| 2024-10-30 | $244.4 | $241.1 | $3.32 | 2,462,166.0 | -0.15% |
| 2024-10-29 | $244.9 | $241.8 | $3.18 | 3,437,663.0 | -0.59% |
| 2024-10-28 | $247.3 | $243.0 | $4.32 | 1,956,478.0 | -0.52% |
| 2024-10-25 | $250.4 | $244.9 | $5.49 | 3,159,878.0 | -1.05% |
| 2024-10-24 | $255.7 | $247.8 | $7.88 | 3,910,990.0 | -3.12% |
| 2024-10-23 | $260.9 | $254.2 | $6.68 | 4,642,480.0 | -2.02% |
| 2024-10-22 | $269.2 | $260.6 | $8.63 | 4,107,439.0 | -3.97% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $252.9 | $228.2 | $24.70 | 41,380,536.0 | -5.11% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $281.5 | $254.0 | $27.53 | 43,339,506.0 | -2.92% |
| 2022-11 | $277.2 | $235.0 | $42.27 | 57,397,812.0 | +8.64% |
| 2022-10 | $283.6 | $234.8 | $48.81 | 67,590,278.0 | -2.56% |
| 2022-09 | $294.6 | $257.3 | $37.27 | 51,474,629.0 | -4.31% |
| 2022-08 | $303.8 | $268.5 | $35.31 | 39,940,190.0 | -7.43% |
| 2022-07 | $292.6 | $242.8 | $49.79 | 36,396,394.0 | +14.98% |
| 2022-06 | $273.6 | $238.2 | $35.36 | 38,534,623.0 | -3.88% |
| 2022-05 | $266.9 | $233.7 | $33.17 | 58,815,634.0 | +5.05% |
| 2022-04 | $303.1 | $250.6 | $52.57 | 60,990,807.0 | -14.39% |
| 2022-03 | $301.0 | $254.7 | $46.29 | 58,703,305.0 | +6.89% |
| 2022-02 | $295.5 | $255.8 | $39.68 | 51,504,617.0 | -3.98% |
| 2022-01 | $328.6 | $264.2 | $64.40 | 75,798,377.0 | -13.14% |
0.73%
大文字化:
|
ボリューム (24 時間):