ストックスクリーナーアプリを入手
200.97
2.77%
5.27
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 |
|---|---|---|---|---|---|
| 2025-12-11 | $201.2 | $195.9 | $5.33 | 716,426.0 | +2.70% |
| 2025-12-10 | $196.5 | $189.9 | $6.51 | 1,043,423.0 | +2.96% |
| 2025-12-09 | $192.1 | $189.4 | $2.63 | 1,089,489.0 | -0.63% |
| 2025-12-08 | $192.6 | $190.3 | $2.32 | 936,894.0 | +0.10% |
| 2025-12-05 | $191.2 | $189.6 | $1.59 | 770,706.0 | +0.24% |
| 2025-12-04 | $191.5 | $188.3 | $3.22 | 896,463.0 | +0.19% |
| 2025-12-03 | $190.3 | $187.5 | $2.86 | 1,005,285.0 | +1.49% |
| 2025-12-02 | $188.0 | $183.7 | $4.32 | 1,214,248.0 | +1.40% |
| 2025-12-01 | $187.4 | $183.2 | $4.25 | 906,472.0 | -0.21% |
| 2025-11-28 | $186.9 | $185.3 | $1.62 | 422,470.0 | -0.49% |
| 2025-11-26 | $187.3 | $185.1 | $2.26 | 766,920.0 | +0.09% |
| 2025-11-25 | $186.6 | $182.9 | $3.67 | 728,647.0 | +1.63% |
| 2025-11-24 | $184.0 | $181.7 | $2.34 | 1,185,978.0 | -0.29% |
| 2025-11-21 | $184.3 | $178.3 | $6.00 | 994,027.0 | +3.12% |
| 2025-11-20 | $182.8 | $177.9 | $4.94 | 1,383,611.0 | -0.90% |
| 2025-11-19 | $181.3 | $179.2 | $2.15 | 1,171,110.0 | -0.08% |
| 2025-11-18 | $180.9 | $178.8 | $2.11 | 1,602,798.0 | -0.15% |
| 2025-11-17 | $182.9 | $180.0 | $2.89 | 2,146,530.0 | -1.68% |
| 2025-11-14 | $184.3 | $180.7 | $3.57 | 957,238.0 | +0.63% |
| 2025-11-13 | $184.6 | $181.6 | $3.06 | 1,213,456.0 | -0.90% |
| 2025-11-12 | $185.9 | $183.3 | $2.56 | 1,244,385.0 | -0.19% |
| 2025-11-11 | $187.5 | $182.1 | $5.43 | 1,467,497.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $201.2 | $183.2 | $18.06 | 8,579,406.0 | +8.47% |
| 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% |
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% |
1.24%
0.17%
大文字化:
|
ボリューム (24 時間):