ストックスクリーナーアプリを入手
24.74
0.70%
-0.175
アフターアワーズ：
25.00
0.26
+1.05%
Dow Inc (DOW) 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 |
|---|---|---|---|---|---|
| 2025-08-26 | $25.00 | $24.61 | $0.38 | 8,034,319.0 | -0.70% |
| 2025-08-25 | $25.00 | $24.51 | $0.49 | 8,544,468.0 | -0.78% |
| 2025-08-22 | $25.24 | $23.91 | $1.33 | 20,448,152.0 | +5.99% |
| 2025-08-21 | $23.95 | $23.41 | $0.535 | 9,353,888.0 | -1.62% |
| 2025-08-20 | $24.47 | $23.53 | $0.94 | 12,657,173.0 | +2.34% |
| 2025-08-19 | $24.24 | $23.30 | $0.94 | 8,814,489.0 | +1.25% |
| 2025-08-18 | $23.64 | $23.22 | $0.42 | 12,226,692.0 | -0.51% |
| 2025-08-15 | $23.86 | $23.35 | $0.505 | 10,772,149.0 | -0.04% |
| 2025-08-14 | $23.46 | $22.47 | $0.99 | 11,805,840.0 | +1.96% |
| 2025-08-13 | $22.99 | $21.71 | $1.28 | 16,222,430.0 | +5.57% |
| 2025-08-12 | $22.00 | $20.82 | $1.18 | 15,642,519.0 | +4.02% |
| 2025-08-11 | $21.60 | $20.40 | $1.20 | 20,700,876.0 | -1.65% |
| 2025-08-08 | $21.78 | $21.16 | $0.62 | 11,300,950.0 | -1.80% |
| 2025-08-07 | $22.14 | $21.31 | $0.835 | 12,709,401.0 | +1.46% |
| 2025-08-06 | $22.78 | $21.25 | $1.53 | 19,457,465.0 | -4.83% |
| 2025-08-05 | $22.66 | $21.78 | $0.88 | 22,016,375.0 | +3.66% |
| 2025-08-04 | $21.89 | $21.31 | $0.5753 | 18,547,711.0 | -0.92% |
| 2025-08-01 | $23.08 | $21.79 | $1.29 | 25,018,975.0 | -6.44% |
| 2025-07-31 | $23.66 | $22.94 | $0.717 | 21,283,892.0 | -2.63% |
| 2025-07-30 | $25.05 | $23.78 | $1.27 | 16,527,532.0 | -5.00% |
| 2025-07-29 | $25.60 | $24.98 | $0.62 | 13,169,159.0 | -2.06% |
Dow Inc (DOW) 株の年ごとの株価履歴
この詳細な分析では、Dow Inc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DOW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、Dow Inc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Dow Inc (DOW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $25.24 | $20.40 | $4.84 | 272,308,191.0 | +6.23% |
| 2025-07 | $30.93 | $22.94 | $7.99 | 356,741,652.0 | -12.05% |
| 2025-06 | $31.18 | $26.38 | $4.80 | 244,710,125.0 | -4.54% |
| 2025-05 | $32.39 | $27.43 | $4.96 | 171,058,352.0 | -9.32% |
| 2025-04 | $35.17 | $25.06 | $10.11 | 251,677,453.0 | -12.40% |
| 2025-03 | $38.69 | $33.93 | $4.76 | 147,065,322.0 | -8.37% |
| 2025-02 | $40.09 | $36.66 | $3.43 | 131,075,633.0 | -2.41% |
| 2025-01 | $42.17 | $37.49 | $4.68 | 138,401,222.0 | -2.69% |
2024年のDow Inc (DOW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $44.55 | $38.85 | $5.70 | 165,838,256.0 | -10.79% |
| 2024-11 | $49.72 | $43.33 | $6.39 | 153,522,327.0 | -10.47% |
| 2024-10 | $55.62 | $49.14 | $6.48 | 95,151,831.0 | -9.61% |
| 2024-09 | $55.67 | $49.52 | $6.15 | 87,654,801.0 | +1.96% |
| 2024-08 | $55.02 | $50.40 | $4.62 | 77,557,449.0 | -1.63% |
| 2024-07 | $55.97 | $50.48 | $5.49 | 80,872,964.0 | +2.68% |
| 2024-06 | $57.59 | $52.25 | $5.34 | 98,720,310.0 | -7.95% |
| 2024-05 | $60.19 | $56.39 | $3.80 | 78,247,369.0 | +1.28% |
| 2024-04 | $60.69 | $55.06 | $5.63 | 91,829,444.0 | -1.78% |
| 2024-03 | $58.74 | $55.48 | $3.26 | 122,881,276.0 | +3.67% |
| 2024-02 | $56.82 | $52.36 | $4.46 | 92,511,848.0 | +4.25% |
| 2024-01 | $55.68 | $52.04 | $3.64 | 96,606,865.0 | -2.26% |
2023年のDow Inc (DOW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $55.90 | $50.46 | $5.44 | 81,126,702.0 | +5.97% |
| 2023-11 | $51.97 | $47.60 | $4.37 | 83,511,360.0 | +7.05% |
| 2023-10 | $52.05 | $47.26 | $4.79 | 92,459,311.0 | -6.25% |
| 2023-09 | $55.56 | $50.08 | $5.48 | 81,888,610.0 | -5.50% |
| 2023-08 | $56.42 | $52.81 | $3.61 | 88,992,397.0 | -3.38% |
| 2023-07 | $56.49 | $51.76 | $4.73 | 101,739,276.0 | +6.03% |
| 2023-06 | $54.34 | $48.51 | $5.83 | 98,422,226.0 | +9.18% |
| 2023-05 | $54.91 | $48.34 | $6.57 | 90,190,160.0 | -10.33% |
| 2023-04 | $57.74 | $52.21 | $5.53 | 89,003,033.0 | -0.77% |
| 2023-03 | $58.75 | $49.20 | $9.55 | 122,457,173.0 | -4.16% |
| 2023-02 | $60.88 | $56.06 | $4.81 | 83,733,584.0 | -3.62% |
| 2023-01 | $59.45 | $50.31 | $9.14 | 117,362,107.0 | +17.78% |
0.49%
0.99%
大文字化:
|
ボリューム (24 時間):