ストックスクリーナーアプリを入手
189.16
0.03%
0.05
プレマーケット:
190.50
1.34
+0.71%
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 |
|---|---|---|---|---|---|
| 2024-11-04 | $191.8 | $188.5 | $3.21 | 510,489.0 | +0.03% |
| 2024-11-01 | $191.6 | $188.8 | $2.75 | 556,762.0 | -0.12% |
| 2024-10-31 | $192.9 | $189.2 | $3.72 | 775,730.0 | -1.90% |
| 2024-10-30 | $194.3 | $191.1 | $3.21 | 821,281.0 | +0.60% |
| 2024-10-29 | $192.2 | $189.1 | $3.09 | 731,501.0 | -0.32% |
| 2024-10-28 | $192.5 | $188.7 | $3.81 | 1,301,215.0 | +2.93% |
| 2024-10-25 | $189.3 | $185.8 | $3.57 | 1,221,021.0 | +1.19% |
| 2024-10-24 | $189.8 | $183.0 | $6.83 | 2,573,639.0 | -3.60% |
| 2024-10-23 | $192.8 | $190.5 | $2.21 | 1,022,521.0 | +0.15% |
| 2024-10-22 | $192.4 | $190.2 | $2.20 | 692,391.0 | -0.70% |
| 2024-10-21 | $194.5 | $192.3 | $2.22 | 578,856.0 | -0.84% |
| 2024-10-18 | $195.6 | $193.5 | $2.14 | 890,966.0 | -0.26% |
| 2024-10-17 | $195.7 | $193.6 | $2.04 | 867,249.0 | +1.08% |
| 2024-10-16 | $194.1 | $190.5 | $3.59 | 728,410.0 | +0.79% |
| 2024-10-15 | $194.4 | $191.1 | $3.36 | 561,265.0 | -1.26% |
| 2024-10-14 | $193.9 | $190.3 | $3.61 | 758,397.0 | +1.59% |
| 2024-10-11 | $191.3 | $186.1 | $5.22 | 1,342,590.0 | +2.18% |
| 2024-10-10 | $187.4 | $185.0 | $2.39 | 1,800,452.0 | +0.29% |
| 2024-10-09 | $187.8 | $185.0 | $2.81 | 1,312,646.0 | -0.58% |
| 2024-10-08 | $188.2 | $185.9 | $2.25 | 862,364.0 | -0.20% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $191.8 | $188.5 | $3.21 | 1,577,740.0 | -0.09% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $144.5 | $131.4 | $13.12 | 17,136,609.0 | -4.61% |
| 2022-11 | $144.4 | $128.0 | $16.39 | 19,387,499.0 | +8.62% |
| 2022-10 | $132.1 | $114.5 | $17.63 | 22,540,663.0 | +12.10% |
| 2022-09 | $131.7 | $115.0 | $16.64 | 25,543,176.0 | -6.71% |
| 2022-08 | $141.9 | $124.4 | $17.56 | 18,458,316.0 | -6.52% |
| 2022-07 | $134.2 | $116.7 | $17.51 | 18,479,990.0 | +10.19% |
| 2022-06 | $136.2 | $117.2 | $19.03 | 19,068,602.0 | -9.40% |
| 2022-05 | $138.7 | $127.0 | $11.65 | 21,210,094.0 | +0.46% |
| 2022-04 | $159.4 | $132.7 | $26.75 | 23,338,136.0 | -15.04% |
| 2022-03 | $162.9 | $145.7 | $17.19 | 16,824,346.0 | +0.03% |
| 2022-02 | $171.4 | $151.3 | $20.10 | 15,895,968.0 | -7.68% |
| 2022-01 | $184.0 | $162.1 | $21.95 | 17,117,801.0 | -6.44% |
1.16%
1.51%
大文字化:
|
ボリューム (24 時間):