ストックスクリーナーアプリを入手
39.94
2.15%
0.84
アフターアワーズ：
40.12
0.18
+0.45%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $40.28 | $38.85 | $1.43 | 16,110,081.0 | +2.15% |
| 2024-12-19 | $40.58 | $39.09 | $1.49 | 9,275,339.0 | -2.62% |
| 2024-12-18 | $41.36 | $40.11 | $1.25 | 10,886,196.0 | -1.04% |
| 2024-12-17 | $40.95 | $40.25 | $0.696 | 9,253,158.0 | +1.15% |
| 2024-12-16 | $40.69 | $40.04 | $0.65 | 8,197,140.0 | -1.84% |
| 2024-12-13 | $41.25 | $40.43 | $0.8155 | 7,449,963.0 | -1.02% |
| 2024-12-12 | $41.74 | $41.23 | $0.51 | 5,614,169.0 | -0.53% |
| 2024-12-11 | $42.23 | $41.26 | $0.965 | 6,265,907.0 | -1.61% |
| 2024-12-10 | $42.56 | $41.77 | $0.79 | 7,491,794.0 | -1.29% |
| 2024-12-09 | $44.04 | $42.42 | $1.62 | 12,770,122.0 | +1.76% |
| 2024-12-06 | $42.54 | $41.73 | $0.81 | 7,805,250.0 | -0.47% |
| 2024-12-05 | $43.02 | $41.82 | $1.20 | 9,560,996.0 | -1.54% |
| 2024-12-04 | $43.62 | $42.22 | $1.40 | 10,619,512.0 | -2.33% |
| 2024-12-03 | $44.49 | $43.79 | $0.70 | 9,327,314.0 | -1.15% |
| 2024-12-02 | $44.55 | $43.77 | $0.78 | 7,153,542.0 | +0.38% |
| 2024-11-29 | $44.25 | $43.65 | $0.5967 | 4,199,531.0 | -0.96% |
| 2024-11-27 | $45.08 | $44.56 | $0.52 | 5,599,220.0 | +0.22% |
| 2024-11-26 | $45.51 | $44.09 | $1.41 | 8,919,115.0 | -2.90% |
| 2024-11-25 | $46.35 | $45.47 | $0.8808 | 9,138,038.0 | +0.90% |
| 2024-11-22 | $45.54 | $44.66 | $0.88 | 5,348,887.0 | +1.45% |
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。
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 | 153,890,564.0 | -9.66% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $52.83 | $48.76 | $4.07 | 90,661,013.0 | -1.14% |
| 2022-11 | $53.44 | $45.97 | $7.47 | 113,775,359.0 | +9.05% |
| 2022-10 | $48.55 | $42.91 | $5.64 | 133,264,665.0 | +6.40% |
| 2022-09 | $51.79 | $43.04 | $8.75 | 137,713,260.0 | -13.86% |
| 2022-08 | $56.42 | $50.58 | $5.84 | 126,703,013.0 | -4.15% |
| 2022-07 | $53.80 | $48.27 | $5.52 | 109,647,929.0 | +3.10% |
| 2022-06 | $69.79 | $50.42 | $19.37 | 135,092,185.0 | -24.08% |
| 2022-05 | $70.78 | $65.28 | $5.50 | 119,243,328.0 | +2.23% |
| 2022-04 | $71.86 | $60.03 | $11.83 | 105,354,867.0 | +4.36% |
| 2022-03 | $64.94 | $56.27 | $8.67 | 132,451,357.0 | +8.07% |
| 2022-02 | $62.91 | $57.52 | $5.39 | 106,367,144.0 | -1.29% |
| 2022-01 | $61.29 | $54.60 | $6.69 | 124,699,360.0 | +5.31% |
1.82%
大文字化:
|
ボリューム (24 時間):