ストックスクリーナーアプリを入手
115.65
0.81%
0.93
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $116.3 | $113.6 | $2.74 | 9,725,835.0 | +0.81% |
| 2024-11-21 | $116.2 | $113.8 | $2.42 | 9,753,173.0 | +0.40% |
| 2024-11-20 | $114.4 | $111.5 | $2.90 | 9,031,509.0 | +1.64% |
| 2024-11-19 | $112.5 | $110.8 | $1.68 | 11,752,955.0 | -0.99% |
| 2024-11-18 | $115.4 | $112.9 | $2.55 | 13,505,651.0 | -1.34% |
| 2024-11-15 | $115.2 | $110.2 | $4.94 | 31,516,063.0 | +5.46% |
| 2024-11-14 | $114.8 | $108.4 | $6.41 | 47,235,677.0 | +6.23% |
| 2024-11-13 | $103.2 | $100.3 | $2.85 | 16,950,170.0 | +1.71% |
| 2024-11-12 | $101.3 | $99.50 | $1.79 | 9,145,934.0 | +0.13% |
| 2024-11-11 | $100.9 | $99.00 | $1.90 | 8,798,705.0 | +1.86% |
| 2024-11-08 | $99.26 | $97.61 | $1.65 | 7,868,109.0 | +0.09% |
| 2024-11-07 | $99.52 | $98.13 | $1.39 | 7,473,557.0 | +0.04% |
| 2024-11-06 | $99.55 | $98.21 | $1.34 | 10,974,487.0 | +2.34% |
| 2024-11-05 | $96.67 | $95.25 | $1.42 | 5,689,722.0 | +0.88% |
| 2024-11-04 | $96.02 | $95.03 | $0.9888 | 5,915,060.0 | -0.02% |
| 2024-11-01 | $96.39 | $94.83 | $1.56 | 7,142,277.0 | -0.41% |
| 2024-10-31 | $96.63 | $95.00 | $1.63 | 7,821,456.0 | +1.18% |
| 2024-10-30 | $96.71 | $94.94 | $1.77 | 7,351,225.0 | -1.09% |
| 2024-10-29 | $96.62 | $95.67 | $0.945 | 6,476,642.0 | -0.07% |
| 2024-10-28 | $96.69 | $95.21 | $1.48 | 7,712,080.0 | +1.23% |
| 2024-10-25 | $96.85 | $95.01 | $1.84 | 6,878,165.0 | -0.39% |
| 2024-10-24 | $96.80 | $95.25 | $1.55 | 4,862,521.0 | -0.87% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $116.3 | $94.83 | $21.51 | 222,204,719.0 | +20.22% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $99.69 | $84.07 | $15.62 | 301,185,708.0 | -11.23% |
| 2022-11 | $108.8 | $86.28 | $22.56 | 427,613,090.0 | -8.14% |
| 2022-10 | $107.4 | $90.71 | $16.72 | 180,489,205.0 | +12.94% |
| 2022-09 | $117.5 | $94.28 | $23.21 | 209,705,606.0 | -15.84% |
| 2022-08 | $126.5 | $103.9 | $22.62 | 292,688,279.0 | +5.65% |
| 2022-07 | $106.3 | $90.23 | $16.11 | 168,391,375.0 | +12.30% |
| 2022-06 | $112.8 | $92.01 | $20.84 | 210,731,304.0 | -14.46% |
| 2022-05 | $116.4 | $99.47 | $16.97 | 321,830,030.0 | -1.07% |
| 2022-04 | $139.3 | $111.4 | $27.90 | 274,235,354.0 | -18.61% |
| 2022-03 | $148.7 | $128.4 | $20.27 | 225,687,838.0 | -7.61% |
| 2022-02 | $157.5 | $139.2 | $18.25 | 251,456,309.0 | +3.84% |
| 2022-01 | $160.3 | $129.3 | $31.06 | 265,679,848.0 | -7.70% |
0.03%
1.17%
大文字化:
|
ボリューム (24 時間):