ストックスクリーナーアプリを入手
28.18
0.35%
-0.10
アフターアワーズ：
28.24
0.06
+0.21%
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 |
|---|---|---|---|---|---|
| 2025-06-05 | $28.61 | $27.95 | $0.655 | 8,632,583.0 | -0.35% |
| 2025-06-04 | $28.33 | $27.69 | $0.64 | 8,840,239.0 | +1.76% |
| 2025-06-03 | $28.05 | $26.49 | $1.57 | 10,555,688.0 | +2.17% |
| 2025-06-02 | $27.73 | $26.85 | $0.8756 | 12,383,221.0 | -1.95% |
| 2025-05-30 | $28.04 | $27.43 | $0.61 | 13,949,512.0 | -3.65% |
| 2025-05-29 | $29.09 | $28.20 | $0.89 | 10,223,600.0 | +1.59% |
| 2025-05-28 | $29.09 | $28.26 | $0.83 | 7,671,476.0 | -2.01% |
| 2025-05-27 | $29.04 | $28.69 | $0.35 | 8,760,147.0 | +2.12% |
| 2025-05-23 | $28.47 | $27.91 | $0.56 | 7,090,644.0 | -1.22% |
| 2025-05-22 | $28.84 | $28.32 | $0.525 | 6,878,785.0 | -0.28% |
| 2025-05-21 | $29.67 | $28.69 | $0.98 | 8,932,539.0 | -3.49% |
| 2025-05-20 | $30.29 | $29.71 | $0.5737 | 5,570,696.0 | -1.06% |
| 2025-05-19 | $30.22 | $29.41 | $0.815 | 5,935,439.0 | -0.26% |
| 2025-05-16 | $30.30 | $29.53 | $0.765 | 5,857,785.0 | +0.97% |
| 2025-05-15 | $29.96 | $29.39 | $0.564 | 6,473,052.0 | -0.89% |
| 2025-05-14 | $30.77 | $30.05 | $0.72 | 6,428,388.0 | -1.95% |
| 2025-05-13 | $31.22 | $30.60 | $0.62 | 8,496,665.0 | -0.68% |
| 2025-05-12 | $32.39 | $30.94 | $1.45 | 11,811,335.0 | +5.09% |
| 2025-05-09 | $29.76 | $29.20 | $0.555 | 8,155,159.0 | +0.82% |
| 2025-05-08 | $29.74 | $28.66 | $1.08 | 7,779,211.0 | +2.78% |
| 2025-05-07 | $29.11 | $28.27 | $0.835 | 8,809,720.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $28.61 | $26.49 | $2.12 | 49,044,314.0 | +1.59% |
| 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% |
0.27%
大文字化:
|
ボリューム (24 時間):