ストックスクリーナーアプリを入手
43.93
0.64%
0.28
プレマーケット:
44.20
0.27
+0.61%
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 |
|---|---|---|---|---|---|
| 2024-11-20 | $44.03 | $43.33 | $0.70 | 4,421,190.0 | +0.64% |
| 2024-11-19 | $44.00 | $43.35 | $0.65 | 6,171,408.0 | -1.29% |
| 2024-11-18 | $44.55 | $44.04 | $0.51 | 4,956,468.0 | +0.41% |
| 2024-11-15 | $44.83 | $44.00 | $0.83 | 9,516,714.0 | -1.23% |
| 2024-11-14 | $45.13 | $44.37 | $0.7631 | 5,432,881.0 | -0.89% |
| 2024-11-13 | $45.12 | $44.70 | $0.419 | 5,820,332.0 | -0.11% |
| 2024-11-12 | $46.36 | $44.91 | $1.45 | 6,825,871.0 | -2.66% |
| 2024-11-11 | $46.98 | $46.17 | $0.81 | 6,577,770.0 | -0.47% |
| 2024-11-08 | $48.59 | $46.38 | $2.21 | 12,382,741.0 | -4.93% |
| 2024-11-07 | $48.92 | $48.02 | $0.90 | 18,429,852.0 | +1.14% |
| 2024-11-06 | $49.70 | $47.98 | $1.73 | 8,346,616.0 | +0.94% |
| 2024-11-05 | $47.90 | $47.16 | $0.74 | 6,954,827.0 | -0.10% |
| 2024-11-04 | $48.68 | $47.44 | $1.24 | 13,637,017.0 | -2.08% |
| 2024-11-01 | $49.72 | $48.86 | $0.86 | 4,767,550.0 | -0.83% |
| 2024-10-31 | $49.64 | $49.16 | $0.475 | 4,691,812.0 | +0.08% |
| 2024-10-30 | $50.14 | $49.14 | $1.00 | 4,421,421.0 | -0.28% |
| 2024-10-29 | $49.98 | $49.32 | $0.66 | 4,763,619.0 | -1.26% |
| 2024-10-28 | $50.15 | $49.47 | $0.68 | 6,308,328.0 | +0.82% |
| 2024-10-25 | $50.73 | $49.69 | $1.04 | 5,768,624.0 | -2.53% |
| 2024-10-24 | $52.16 | $50.72 | $1.44 | 5,655,384.0 | -0.97% |
| 2024-10-23 | $51.99 | $51.12 | $0.8691 | 4,427,987.0 | -1.11% |
| 2024-10-22 | $52.30 | $51.59 | $0.71 | 4,328,368.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $49.72 | $43.33 | $6.39 | 118,662,427.0 | -11.04% |
| 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% |
0.97%
0.24%
大文字化:
|
ボリューム (24 時間):