ストックスクリーナーアプリを入手
112.53
0.20%
-0.22
プレマーケット:
112.71
0.18
+0.16%
Walt Disney Co (DIS) 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 |
|---|---|---|---|---|---|
| 2025-10-07 | $113.4 | $111.8 | $1.60 | 5,405,667.0 | -0.20% |
| 2025-10-06 | $113.1 | $111.5 | $1.66 | 6,081,490.0 | +0.25% |
| 2025-10-03 | $113.6 | $111.6 | $2.01 | 7,146,737.0 | +0.29% |
| 2025-10-02 | $113.2 | $110.8 | $2.39 | 8,499,292.0 | -0.72% |
| 2025-10-01 | $116.1 | $112.8 | $3.27 | 9,670,386.0 | -1.35% |
| 2025-09-30 | $114.9 | $113.3 | $1.55 | 9,295,025.0 | -0.24% |
| 2025-09-29 | $115.0 | $113.3 | $1.68 | 9,095,796.0 | +1.15% |
| 2025-09-26 | $113.6 | $112.8 | $0.81 | 6,092,866.0 | +0.42% |
| 2025-09-25 | $114.0 | $112.7 | $1.40 | 6,181,851.0 | -0.39% |
| 2025-09-24 | $114.1 | $112.2 | $1.95 | 8,513,558.0 | +1.05% |
| 2025-09-23 | $113.6 | $111.6 | $2.02 | 13,129,768.0 | -0.28% |
| 2025-09-22 | $113.6 | $111.5 | $2.11 | 14,712,211.0 | -1.05% |
| 2025-09-19 | $114.6 | $111.9 | $2.67 | 23,385,301.0 | -0.96% |
| 2025-09-18 | $115.8 | $114.0 | $1.73 | 9,445,709.0 | -1.07% |
| 2025-09-17 | $116.7 | $115.2 | $1.44 | 7,316,573.0 | +0.76% |
| 2025-09-16 | $115.8 | $114.7 | $1.14 | 6,841,436.0 | -0.34% |
| 2025-09-15 | $116.8 | $115.0 | $1.75 | 7,115,699.0 | -0.29% |
| 2025-09-12 | $117.0 | $115.1 | $1.91 | 7,636,874.0 | -0.96% |
| 2025-09-11 | $117.2 | $114.6 | $2.54 | 8,389,483.0 | +1.11% |
| 2025-09-10 | $117.5 | $114.5 | $3.02 | 7,480,411.0 | -1.35% |
| 2025-09-09 | $119.0 | $117.2 | $1.83 | 5,367,347.0 | -1.24% |
Walt Disney Co (DIS) 株の年ごとの株価履歴
この詳細な分析では、Walt Disney Co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DIS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、Walt Disney Co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Walt Disney Co (DIS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $116.1 | $110.8 | $5.28 | 42,209,239.0 | -1.72% |
| 2025-09 | $119.8 | $111.5 | $8.26 | 182,279,173.0 | -3.28% |
| 2025-08 | $119.8 | $111.5 | $8.23 | 173,412,378.0 | -0.61% |
| 2025-07 | $124.6 | $118.6 | $6.03 | 149,562,301.0 | -3.95% |
| 2025-06 | $124.7 | $111.8 | $12.85 | 198,933,748.0 | +9.70% |
| 2025-05 | $113.4 | $89.61 | $23.83 | 247,445,998.0 | +24.29% |
| 2025-04 | $98.59 | $80.10 | $18.49 | 262,721,147.0 | -7.85% |
| 2025-03 | $115.5 | $95.70 | $19.85 | 192,937,095.0 | -13.27% |
| 2025-02 | $118.6 | $107.7 | $10.90 | 169,495,402.0 | +0.65% |
| 2025-01 | $115.2 | $106.2 | $9.02 | 137,892,299.0 | +1.54% |
2024年のWalt Disney Co (DIS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $118.6 | $109.8 | $8.80 | 152,526,824.0 | -5.68% |
| 2024-11 | $118.2 | $94.83 | $23.37 | 241,292,118.0 | +22.11% |
| 2024-10 | $97.54 | $91.46 | $6.08 | 168,159,825.0 | +0.01% |
| 2024-09 | $97.57 | $86.59 | $10.98 | 169,354,663.0 | +6.43% |
| 2024-08 | $93.95 | $82.00 | $11.95 | 264,832,667.0 | -3.53% |
| 2024-07 | $99.74 | $89.21 | $10.53 | 215,534,672.0 | -5.64% |
| 2024-06 | $104.2 | $98.38 | $5.84 | 174,613,487.0 | -4.45% |
| 2024-05 | $116.9 | $100.3 | $16.67 | 268,211,505.0 | -6.47% |
| 2024-04 | $123.7 | $110.3 | $13.35 | 195,955,458.0 | -9.20% |
| 2024-03 | $123.7 | $109.2 | $14.54 | 218,451,056.0 | +9.66% |
| 2024-02 | $112.9 | $95.82 | $17.10 | 293,431,907.0 | +16.17% |
| 2024-01 | $97.57 | $88.69 | $8.88 | 250,210,693.0 | +6.38% |
2023年のWalt Disney Co (DIS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $94.83 | $89.86 | $4.97 | 220,598,802.0 | -2.59% |
| 2023-11 | $96.51 | $80.18 | $16.33 | 318,438,824.0 | +13.60% |
| 2023-10 | $86.28 | $78.73 | $7.55 | 244,264,631.0 | +0.67% |
| 2023-09 | $86.19 | $79.22 | $6.97 | 318,701,811.0 | -3.14% |
| 2023-08 | $92.53 | $82.46 | $10.07 | 371,317,731.0 | -5.86% |
| 2023-07 | $90.95 | $85.16 | $5.79 | 318,490,116.0 | -0.44% |
| 2023-06 | $94.52 | $87.11 | $7.41 | 281,422,468.0 | +1.50% |
| 2023-05 | $103.9 | $87.01 | $16.90 | 301,314,957.0 | -14.19% |
| 2023-04 | $102.6 | $96.45 | $6.11 | 154,451,642.0 | +2.37% |
| 2023-03 | $102.7 | $90.46 | $12.23 | 196,127,239.0 | +0.52% |
| 2023-02 | $118.2 | $98.96 | $19.22 | 252,889,680.0 | -8.19% |
| 2023-01 | $110.6 | $87.83 | $22.75 | 228,225,103.0 | +24.87% |
2.52%
大文字化:
|
ボリューム (24 時間):