ストックスクリーナーアプリを入手
13.00
0.33%
-0.07
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $13.22 | $12.87 | $0.355 | 1,030,875.0 | -0.54% |
| 2026-05-22 | $13.11 | $12.84 | $0.275 | 2,192,415.0 | +1.40% |
| 2026-05-21 | $13.12 | $12.78 | $0.34 | 4,833,248.0 | -2.35% |
| 2026-05-20 | $13.47 | $13.00 | $0.47 | 2,613,395.0 | +1.30% |
| 2026-05-19 | $13.05 | $12.78 | $0.27 | 2,873,535.0 | +0.00% |
| 2026-05-18 | $13.24 | $12.88 | $0.36 | 2,031,347.0 | -0.84% |
| 2026-05-15 | $13.47 | $13.09 | $0.385 | 3,161,504.0 | -1.43% |
| 2026-05-14 | $13.57 | $13.16 | $0.41 | 3,691,703.0 | +1.45% |
| 2026-05-13 | $13.43 | $12.90 | $0.53 | 3,238,198.0 | -1.65% |
| 2026-05-12 | $13.38 | $12.90 | $0.48 | 3,268,612.0 | +1.75% |
| 2026-05-11 | $13.31 | $12.93 | $0.3799 | 4,191,122.0 | +0.46% |
| 2026-05-08 | $13.54 | $13.03 | $0.51 | 4,912,206.0 | +0.15% |
| 2026-05-07 | $13.42 | $12.65 | $0.77 | 8,326,251.0 | -3.33% |
| 2026-05-06 | $13.82 | $13.38 | $0.45 | 3,979,232.0 | -0.81% |
| 2026-05-05 | $13.78 | $13.42 | $0.36 | 2,673,016.0 | +1.42% |
| 2026-05-04 | $13.52 | $13.24 | $0.275 | 2,859,442.0 | +0.07% |
| 2026-05-01 | $13.51 | $13.14 | $0.37 | 2,754,037.0 | -0.59% |
| 2026-04-30 | $13.66 | $12.95 | $0.715 | 4,484,072.0 | +2.98% |
| 2026-04-29 | $13.18 | $12.93 | $0.2465 | 2,768,587.0 | +1.24% |
| 2026-04-28 | $12.99 | $12.73 | $0.26 | 3,014,596.0 | +1.81% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $13.82 | $12.65 | $1.17 | 58,630,138.0 | -3.63% |
| 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% |
0.97%
2.11%
大文字化:
|
ボリューム (24 時間):