ストックスクリーナーアプリを入手
177.66
0.17%
-0.31
Dover Corp (DOV) 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 |
|---|---|---|---|---|---|
| 2025-06-04 | $180.8 | $177.5 | $3.30 | 663,754.0 | -0.17% |
| 2025-06-03 | $179.4 | $175.9 | $3.45 | 976,494.0 | +1.07% |
| 2025-06-02 | $177.6 | $173.7 | $3.95 | 673,864.0 | -0.94% |
| 2025-05-30 | $179.3 | $176.3 | $3.00 | 1,483,767.0 | -1.07% |
| 2025-05-29 | $181.0 | $178.6 | $2.44 | 734,818.0 | +0.08% |
| 2025-05-28 | $182.1 | $179.2 | $2.88 | 537,365.0 | -1.11% |
| 2025-05-27 | $182.0 | $178.3 | $3.73 | 958,039.0 | +2.06% |
| 2025-05-23 | $178.5 | $176.7 | $1.78 | 1,047,200.0 | -1.09% |
| 2025-05-22 | $181.4 | $177.8 | $3.64 | 870,349.0 | +0.52% |
| 2025-05-21 | $182.7 | $178.3 | $4.32 | 1,532,069.0 | -2.90% |
| 2025-05-20 | $186.0 | $183.4 | $2.56 | 1,098,825.0 | -1.15% |
| 2025-05-19 | $186.7 | $184.1 | $2.55 | 689,117.0 | -0.16% |
| 2025-05-16 | $186.7 | $184.0 | $2.69 | 656,029.0 | +1.27% |
| 2025-05-15 | $185.1 | $183.3 | $1.74 | 491,616.0 | -0.18% |
| 2025-05-14 | $186.1 | $184.1 | $1.99 | 791,862.0 | -0.49% |
| 2025-05-13 | $187.1 | $183.6 | $3.55 | 869,917.0 | +1.09% |
| 2025-05-12 | $185.0 | $182.6 | $2.41 | 1,151,949.0 | +4.22% |
| 2025-05-09 | $176.3 | $174.7 | $1.63 | 1,351,195.0 | +0.85% |
| 2025-05-08 | $176.7 | $172.7 | $4.05 | 892,245.0 | +1.88% |
| 2025-05-07 | $172.6 | $170.3 | $2.27 | 911,130.0 | +0.44% |
| 2025-05-06 | $172.9 | $170.1 | $2.78 | 699,387.0 | -1.34% |
Dover Corp (DOV) 株の年ごとの株価履歴
この詳細な分析では、Dover Corp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DOV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、Dover Corp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Dover Corp (DOV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06 | $180.8 | $173.7 | $7.08 | 2,977,866.0 | -0.05% |
| 2025-05 | $187.1 | $169.7 | $17.46 | 20,166,404.0 | +4.16% |
| 2025-04 | $179.5 | $143.0 | $36.46 | 32,883,671.0 | -2.86% |
| 2025-03 | $201.0 | $169.4 | $31.58 | 21,055,728.0 | -11.62% |
| 2025-02 | $222.3 | $195.1 | $27.21 | 13,787,654.0 | -2.41% |
| 2025-01 | $214.6 | $182.8 | $31.82 | 17,152,303.0 | +8.57% |
2024年のDover Corp (DOV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $206.2 | $184.6 | $21.60 | 12,480,008.0 | -9.51% |
| 2024-11 | $208.3 | $188.5 | $19.72 | 12,366,179.0 | +8.75% |
| 2024-10 | $195.7 | $183.0 | $12.67 | 22,528,318.0 | -1.26% |
| 2024-09 | $194.8 | $173.3 | $21.44 | 18,601,224.0 | +3.07% |
| 2024-08 | $186.2 | $171.5 | $14.62 | 14,747,076.0 | +0.96% |
| 2024-07 | $192.3 | $174.2 | $18.15 | 22,815,380.0 | +2.11% |
| 2024-06 | $186.0 | $174.9 | $11.12 | 20,676,263.0 | -1.83% |
| 2024-05 | $188.6 | $175.4 | $13.22 | 20,927,091.0 | +2.52% |
| 2024-04 | $182.3 | $168.2 | $14.13 | 21,791,235.0 | +1.19% |
| 2024-03 | $178.3 | $164.9 | $13.38 | 20,009,042.0 | +7.14% |
| 2024-02 | $166.6 | $148.4 | $18.17 | 21,069,934.0 | +10.42% |
| 2024-01 | $154.1 | $144.0 | $10.09 | 17,363,584.0 | -2.62% |
2023年のDover Corp (DOV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $155.8 | $141.2 | $14.70 | 14,116,310.0 | +8.96% |
| 2023-11 | $142.2 | $127.5 | $14.74 | 16,623,606.0 | +8.63% |
| 2023-10 | $143.3 | $127.2 | $16.01 | 19,941,600.0 | -6.85% |
| 2023-09 | $149.9 | $138.8 | $11.20 | 16,220,783.0 | -5.93% |
| 2023-08 | $149.7 | $138.7 | $11.02 | 16,221,593.0 | +1.60% |
| 2023-07 | $154.3 | $138.7 | $15.59 | 20,198,822.0 | -1.14% |
| 2023-06 | $149.0 | $132.8 | $16.14 | 17,286,555.0 | +10.74% |
| 2023-05 | $147.4 | $133.2 | $14.16 | 14,920,250.0 | -8.78% |
| 2023-04 | $152.8 | $140.1 | $12.75 | 16,305,960.0 | -3.80% |
| 2023-03 | $157.0 | $135.8 | $21.12 | 22,675,629.0 | +1.36% |
| 2023-02 | $160.7 | $146.3 | $14.32 | 15,137,169.0 | -1.27% |
| 2023-01 | $152.4 | $133.7 | $18.72 | 17,196,085.0 | +12.13% |
0.09%
0.72%
大文字化:
|
ボリューム (24 時間):