ストックスクリーナーアプリを入手
177.00
0.67%
-1.365
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $180.5 | $177.1 | $3.34 | 203,580.0 | -0.66% |
| 2025-09-04 | $178.4 | $174.3 | $4.15 | 771,517.0 | +2.08% |
| 2025-09-03 | $176.0 | $174.0 | $2.03 | 724,045.0 | -0.59% |
| 2025-09-02 | $176.8 | $174.4 | $2.43 | 954,901.0 | -1.73% |
| 2025-08-29 | $181.6 | $178.7 | $2.91 | 496,855.0 | -1.50% |
| 2025-08-28 | $183.4 | $181.0 | $2.42 | 570,228.0 | -0.61% |
| 2025-08-27 | $183.7 | $181.3 | $2.41 | 546,275.0 | +0.27% |
| 2025-08-26 | $182.6 | $180.0 | $2.60 | 1,566,031.0 | +0.94% |
| 2025-08-25 | $183.3 | $180.5 | $2.87 | 440,784.0 | -1.40% |
| 2025-08-22 | $183.8 | $178.5 | $5.30 | 1,059,171.0 | +3.19% |
| 2025-08-21 | $179.4 | $177.1 | $2.36 | 841,327.0 | -0.74% |
| 2025-08-20 | $179.6 | $177.7 | $1.86 | 880,869.0 | -0.54% |
| 2025-08-19 | $180.2 | $177.2 | $2.95 | 1,378,939.0 | +1.45% |
| 2025-08-18 | $177.5 | $175.7 | $1.83 | 555,757.0 | +0.35% |
| 2025-08-15 | $179.6 | $176.4 | $3.21 | 620,296.0 | -1.59% |
| 2025-08-14 | $181.0 | $178.6 | $2.43 | 772,041.0 | -1.88% |
| 2025-08-13 | $182.9 | $178.6 | $4.27 | 1,119,076.0 | +2.72% |
| 2025-08-12 | $178.1 | $175.8 | $2.33 | 901,613.0 | +1.54% |
| 2025-08-11 | $175.4 | $173.8 | $1.61 | 1,333,779.0 | +1.02% |
| 2025-08-08 | $175.3 | $173.3 | $2.00 | 607,601.0 | -0.26% |
| 2025-08-07 | $176.5 | $173.3 | $3.18 | 720,600.0 | -0.19% |
| 2025-08-06 | $177.8 | $174.1 | $3.69 | 1,285,713.0 | -1.63% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $180.5 | $174.0 | $6.51 | 2,654,043.0 | -0.94% |
| 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% |
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% |
1.53%
0.48%
大文字化:
|
ボリューム (24 時間):