ストックスクリーナーアプリを入手
194.74
0.96%
1.86
プレマーケット:
194.53
-0.21
-0.11%
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 |
|---|---|---|---|---|---|
| 2026-09-08 | $195.3 | $192.1 | $3.19 | 1,460,712.0 | +0.96% |
| 2026-09-04 | $193.1 | $190.3 | $2.74 | 1,284,738.0 | +0.95% |
| 2026-09-03 | $191.1 | $187.7 | $3.37 | 1,584,050.0 | +1.15% |
| 2026-09-02 | $191.1 | $188.7 | $2.41 | 1,302,067.0 | -0.54% |
| 2026-09-01 | $194.5 | $189.3 | $5.19 | 1,340,486.0 | -2.21% |
| 2026-08-31 | $197.7 | $193.7 | $3.93 | 1,706,260.0 | -2.24% |
| 2026-08-28 | $202.7 | $197.4 | $5.27 | 1,215,416.0 | -1.56% |
| 2026-08-27 | $204.7 | $201.7 | $3.01 | 997,503.0 | -1.39% |
| 2026-08-26 | $206.4 | $202.9 | $3.46 | 1,160,771.0 | +1.29% |
| 2026-08-25 | $206.6 | $200.7 | $5.87 | 961,683.0 | -0.77% |
| 2026-08-24 | $204.7 | $200.4 | $4.29 | 744,729.0 | +0.84% |
| 2026-08-21 | $202.6 | $200.4 | $2.17 | 692,038.0 | +1.02% |
| 2026-08-20 | $204.0 | $199.9 | $4.14 | 787,236.0 | -1.24% |
| 2026-08-19 | $204.5 | $200.9 | $3.57 | 1,042,813.0 | -0.33% |
| 2026-08-18 | $206.5 | $202.8 | $3.71 | 702,227.0 | -1.65% |
| 2026-08-17 | $207.9 | $204.8 | $3.15 | 721,007.0 | -0.29% |
| 2026-08-14 | $208.2 | $205.4 | $2.77 | 709,877.0 | +0.20% |
| 2026-08-13 | $208.8 | $205.4 | $3.37 | 877,773.0 | -0.68% |
| 2026-08-12 | $210.0 | $206.8 | $3.24 | 894,521.0 | -0.18% |
| 2026-08-11 | $212.9 | $208.2 | $4.75 | 1,085,139.0 | -0.79% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $195.3 | $187.7 | $7.59 | 8,432,765.0 | +0.26% |
| 2026-08 | $214.6 | $193.7 | $20.84 | 19,988,244.0 | -5.07% |
| 2026-07 | $223.5 | $193.7 | $29.76 | 28,065,367.0 | -8.77% |
| 2026-06 | $233.7 | $204.5 | $29.13 | 20,765,631.0 | +6.11% |
| 2026-05 | $230.7 | $205.6 | $25.13 | 16,166,164.0 | -6.65% |
| 2026-04 | $232.7 | $200.6 | $32.08 | 22,383,750.0 | +8.62% |
| 2026-03 | $226.4 | $201.7 | $24.75 | 25,476,584.0 | -7.56% |
| 2026-02 | $237.5 | $201.5 | $36.04 | 27,581,934.0 | +11.92% |
| 2026-01 | $210.7 | $193.9 | $16.86 | 25,882,016.0 | +3.20% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $203.7 | $183.2 | $20.49 | 21,056,521.0 | +6.75% |
| 2025-11 | $187.5 | $176.4 | $11.12 | 20,358,491.0 | +2.11% |
| 2025-10 | $185.4 | $159.0 | $26.43 | 30,826,622.0 | +8.77% |
| 2025-09 | $180.5 | $163.7 | $16.78 | 20,933,222.0 | -6.73% |
| 2025-08 | $183.8 | $173.3 | $10.54 | 19,365,263.0 | -1.26% |
| 2025-07 | $195.2 | $180.7 | $14.56 | 24,954,418.0 | -1.14% |
| 2025-06 | $184.4 | $173.1 | $11.38 | 18,476,361.0 | +3.08% |
| 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% |
1.61%
0.02%
大文字化:
|
ボリューム (24 時間):