ストックスクリーナーアプリを入手
15.47
1.34%
-0.21
アフターアワーズ：
15.65
0.18
+1.16%
Dnow Inc (DNOW) 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 |
|---|---|---|---|---|---|
| 2026-08-24 | $15.72 | $15.43 | $0.29 | 1,729,916.0 | -1.34% |
| 2026-08-21 | $15.70 | $15.49 | $0.205 | 2,021,182.0 | +0.90% |
| 2026-08-20 | $15.69 | $15.36 | $0.33 | 2,981,394.0 | -0.45% |
| 2026-08-19 | $16.15 | $15.54 | $0.61 | 2,806,938.0 | -2.01% |
| 2026-08-18 | $16.29 | $15.93 | $0.36 | 2,829,469.0 | -1.36% |
| 2026-08-17 | $16.59 | $16.14 | $0.455 | 1,989,747.0 | -1.70% |
| 2026-08-14 | $16.59 | $16.25 | $0.335 | 2,643,528.0 | +0.74% |
| 2026-08-13 | $16.77 | $16.26 | $0.5093 | 2,484,356.0 | -3.15% |
| 2026-08-12 | $16.93 | $16.59 | $0.345 | 2,647,036.0 | +1.08% |
| 2026-08-11 | $16.85 | $16.52 | $0.325 | 3,024,064.0 | +0.06% |
| 2026-08-10 | $17.20 | $16.55 | $0.6475 | 4,672,613.0 | +0.79% |
| 2026-08-07 | $16.69 | $15.70 | $0.995 | 4,134,529.0 | +7.34% |
| 2026-08-06 | $16.11 | $15.19 | $0.92 | 6,345,175.0 | +8.23% |
| 2026-08-05 | $14.53 | $14.14 | $0.385 | 2,168,541.0 | -1.32% |
| 2026-08-04 | $14.44 | $14.13 | $0.305 | 2,001,083.0 | +1.19% |
| 2026-08-03 | $14.37 | $13.96 | $0.41 | 2,177,970.0 | +0.85% |
| 2026-07-31 | $14.18 | $13.77 | $0.405 | 1,329,942.0 | +2.77% |
| 2026-07-30 | $13.80 | $13.23 | $0.57 | 2,389,768.0 | +3.00% |
| 2026-07-29 | $14.08 | $13.26 | $0.82 | 2,049,755.0 | -3.61% |
| 2026-07-28 | $14.31 | $13.81 | $0.50 | 1,740,461.0 | -2.47% |
| 2026-07-27 | $14.40 | $14.00 | $0.40 | 1,713,734.0 | -1.53% |
Dnow Inc (DNOW) 株の年ごとの株価履歴
この詳細な分析では、Dnow 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DNOW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、Dnow 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。
2026年のDnow Inc (DNOW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $17.20 | $13.96 | $3.24 | 48,387,457.0 | +9.56% |
| 2026-07 | $14.56 | $12.43 | $2.13 | 47,507,287.0 | +8.87% |
| 2026-06 | $14.16 | $12.71 | $1.45 | 70,326,181.0 | +1.41% |
| 2026-05 | $13.82 | $12.65 | $1.17 | 71,657,931.0 | -5.19% |
| 2026-04 | $13.66 | $11.51 | $2.15 | 58,352,489.0 | +13.27% |
| 2026-03 | $12.50 | $10.94 | $1.56 | 77,166,947.0 | +1.10% |
| 2026-02 | $17.26 | $11.55 | $5.71 | 72,106,193.0 | -22.45% |
| 2026-01 | $15.44 | $13.05 | $2.39 | 50,615,802.0 | +14.64% |
2025年のDnow Inc (DNOW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $14.49 | $13.34 | $1.15 | 37,738,613.0 | -3.65% |
| 2025-11 | $15.49 | $12.01 | $3.48 | 65,502,210.0 | -5.03% |
| 2025-10 | $16.26 | $13.70 | $2.56 | 25,949,250.0 | -3.61% |
| 2025-09 | $16.17 | $15.04 | $1.14 | 22,418,221.0 | -4.69% |
| 2025-08 | $16.34 | $13.72 | $2.62 | 24,711,231.0 | +2.83% |
| 2025-07 | $16.21 | $13.14 | $3.07 | 31,714,740.0 | +4.92% |
| 2025-06 | $16.62 | $14.26 | $2.36 | 19,757,169.0 | +2.84% |
| 2025-05 | $16.64 | $13.86 | $2.78 | 18,091,709.0 | -9.14% |
| 2025-04 | $17.48 | $13.83 | $3.65 | 24,360,284.0 | -7.08% |
| 2025-03 | $17.39 | $14.44 | $2.95 | 22,455,524.0 | +6.88% |
| 2025-02 | $18.45 | $13.96 | $4.49 | 20,528,370.0 | +7.39% |
| 2025-01 | $15.46 | $12.67 | $2.79 | 18,662,811.0 | +14.37% |
2024年のDnow Inc (DNOW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $15.29 | $12.66 | $2.63 | 13,778,371.0 | -14.22% |
| 2024-11 | $15.42 | $11.62 | $3.80 | 13,623,773.0 | +27.22% |
| 2024-10 | $12.93 | $11.54 | $1.39 | 15,893,065.0 | -8.51% |
| 2024-09 | $13.29 | $11.42 | $1.87 | 15,942,122.0 | -0.69% |
| 2024-08 | $15.38 | $12.37 | $3.01 | 18,040,928.0 | -15.23% |
| 2024-07 | $15.64 | $12.72 | $2.92 | 17,527,907.0 | +11.87% |
| 2024-06 | $14.70 | $12.94 | $1.76 | 20,155,128.0 | -5.89% |
| 2024-05 | $14.99 | $12.41 | $2.58 | 15,750,525.0 | +3.40% |
| 2024-04 | $15.57 | $14.09 | $1.49 | 15,873,024.0 | -7.17% |
| 2024-03 | $15.48 | $14.06 | $1.42 | 30,010,719.0 | +7.42% |
| 2024-02 | $14.45 | $9.44 | $5.01 | 25,566,573.0 | +40.24% |
| 2024-01 | $11.41 | $9.47 | $1.94 | 18,760,158.0 | -10.87% |
0.46%
0.14%
大文字化:
|
ボリューム (24 時間):