ストックスクリーナーアプリを入手
14.30
0.85%
0.12
プレマーケット:
14.36
0.06
+0.42%
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $14.49 | $14.12 | $0.37 | 1,865,979.0 | +0.85% |
| 2025-12-03 | $14.42 | $14.11 | $0.31 | 1,844,083.0 | +1.07% |
| 2025-12-02 | $14.17 | $13.78 | $0.39 | 1,880,852.0 | +1.08% |
| 2025-12-01 | $14.16 | $13.78 | $0.38 | 1,614,661.0 | -0.57% |
| 2025-11-28 | $14.12 | $13.91 | $0.21 | 687,566.0 | +0.65% |
| 2025-11-26 | $14.14 | $13.82 | $0.325 | 2,249,196.0 | -0.50% |
| 2025-11-25 | $14.18 | $13.86 | $0.325 | 2,213,931.0 | +0.50% |
| 2025-11-24 | $13.88 | $13.28 | $0.60 | 3,307,240.0 | +3.90% |
| 2025-11-21 | $13.58 | $12.54 | $1.04 | 2,837,022.0 | +7.49% |
| 2025-11-20 | $13.03 | $12.25 | $0.78 | 1,932,562.0 | -1.27% |
| 2025-11-19 | $12.66 | $12.11 | $0.555 | 1,878,094.0 | +2.61% |
| 2025-11-18 | $12.44 | $12.01 | $0.43 | 2,139,875.0 | +0.66% |
| 2025-11-17 | $12.63 | $12.08 | $0.55 | 2,485,655.0 | -2.48% |
| 2025-11-14 | $12.71 | $12.34 | $0.375 | 2,437,110.0 | -0.64% |
| 2025-11-13 | $12.99 | $12.51 | $0.48 | 2,886,924.0 | -3.01% |
| 2025-11-12 | $13.41 | $12.80 | $0.61 | 3,289,123.0 | +0.47% |
| 2025-11-11 | $13.28 | $12.81 | $0.465 | 3,270,941.0 | -1.75% |
| 2025-11-10 | $13.73 | $13.05 | $0.6738 | 4,139,832.0 | -4.02% |
| 2025-11-07 | $13.84 | $13.08 | $0.76 | 16,843,080.0 | +0.81% |
| 2025-11-06 | $14.50 | $12.90 | $1.60 | 6,179,689.0 | -6.80% |
| 2025-11-05 | $15.49 | $12.55 | $2.93 | 4,365,644.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $14.49 | $13.78 | $0.71 | 9,071,554.0 | +2.44% |
| 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% |
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% |
2.78%
0.27%
大文字化:
|
ボリューム (24 時間):