ストックスクリーナーアプリを入手
17.31
0.12%
0.02
プレマーケット:
15.71
-1.60
-9.24%
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 |
|---|---|---|---|---|---|
| 2025-04-02 | $17.48 | $16.94 | $0.5399 | 949,143.0 | +0.12% |
| 2025-04-01 | $17.30 | $16.68 | $0.62 | 744,442.0 | +1.23% |
| 2025-03-31 | $17.27 | $16.69 | $0.58 | 943,888.0 | +0.18% |
| 2025-03-28 | $17.36 | $16.86 | $0.495 | 771,977.0 | -1.45% |
| 2025-03-27 | $17.39 | $16.90 | $0.485 | 962,360.0 | +0.87% |
| 2025-03-26 | $17.29 | $17.08 | $0.21 | 853,693.0 | +1.12% |
| 2025-03-25 | $17.15 | $16.59 | $0.56 | 985,698.0 | +1.92% |
| 2025-03-24 | $16.71 | $16.26 | $0.45 | 1,221,240.0 | +3.81% |
| 2025-03-21 | $16.17 | $15.76 | $0.41 | 5,494,572.0 | -1.84% |
| 2025-03-20 | $16.38 | $15.78 | $0.60 | 1,222,076.0 | +1.43% |
| 2025-03-19 | $16.17 | $15.12 | $1.05 | 1,376,579.0 | +6.06% |
| 2025-03-18 | $15.31 | $15.00 | $0.31 | 804,331.0 | +0.33% |
| 2025-03-17 | $15.28 | $14.79 | $0.49 | 726,214.0 | +1.48% |
| 2025-03-14 | $14.95 | $14.47 | $0.475 | 742,620.0 | +3.11% |
| 2025-03-13 | $14.96 | $14.44 | $0.52 | 619,702.0 | -3.02% |
| 2025-03-12 | $15.11 | $14.70 | $0.41 | 591,565.0 | -1.32% |
| 2025-03-11 | $15.20 | $14.83 | $0.365 | 754,135.0 | +1.75% |
| 2025-03-10 | $15.29 | $14.72 | $0.57 | 788,289.0 | -3.00% |
| 2025-03-07 | $15.49 | $15.06 | $0.43 | 904,970.0 | +1.66% |
| 2025-03-06 | $15.26 | $14.89 | $0.365 | 737,880.0 | -0.46% |
| 2025-03-05 | $15.21 | $14.83 | $0.38 | 749,049.0 | +0.53% |
| 2025-03-04 | $15.17 | $15.02 | $0.15 | 436,855.0 | -0.40% |
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。
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 |
|---|---|---|---|---|---|
| 2025-04 | $17.48 | $16.68 | $0.7999 | 2,642,728.0 | +1.35% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $11.73 | $9.85 | $1.88 | 20,809,363.0 | +13.54% |
| 2023-11 | $11.23 | $9.80 | $1.43 | 13,651,681.0 | -9.53% |
| 2023-10 | $12.22 | $10.71 | $1.51 | 11,206,007.0 | -7.16% |
| 2023-09 | $12.66 | $11.05 | $1.61 | 14,914,965.0 | +6.27% |
| 2023-08 | $11.61 | $9.87 | $1.74 | 14,872,153.0 | -1.93% |
| 2023-07 | $11.52 | $9.94 | $1.58 | 11,405,117.0 | +9.94% |
| 2023-06 | $10.61 | $8.83 | $1.78 | 15,905,559.0 | +16.54% |
| 2023-05 | $10.79 | $8.87 | $1.92 | 15,762,335.0 | -16.68% |
| 2023-04 | $11.46 | $10.27 | $1.20 | 11,205,849.0 | -4.30% |
| 2023-03 | $13.54 | $9.87 | $3.68 | 24,011,356.0 | -13.23% |
| 2023-02 | $14.86 | $12.35 | $2.51 | 15,118,719.0 | -8.48% |
| 2023-01 | $14.04 | $11.62 | $2.42 | 9,396,015.0 | +10.55% |
2.13%
大文字化:
|
ボリューム (24 時間):