ストックスクリーナーアプリを入手
40.58
0.72%
0.29
アフターアワーズ：
40.60
0.02
+0.05%
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 |
|---|---|---|---|---|---|
| 2026-05-04 | $40.99 | $39.62 | $1.37 | 8,366,259.0 | +0.72% |
| 2026-05-01 | $41.46 | $39.43 | $2.03 | 8,957,914.0 | -0.49% |
| 2026-04-30 | $40.85 | $38.88 | $1.97 | 15,850,606.0 | +2.38% |
| 2026-04-29 | $39.70 | $38.51 | $1.19 | 11,521,419.0 | +4.05% |
| 2026-04-28 | $39.10 | $37.85 | $1.25 | 9,233,411.0 | -0.24% |
| 2026-04-27 | $39.72 | $37.38 | $2.34 | 10,964,555.0 | -1.45% |
| 2026-04-24 | $39.49 | $37.93 | $1.56 | 12,625,983.0 | +0.34% |
| 2026-04-23 | $40.05 | $36.72 | $3.33 | 21,763,233.0 | -0.72% |
| 2026-04-22 | $39.00 | $38.29 | $0.71 | 13,227,770.0 | +1.31% |
| 2026-04-21 | $38.33 | $36.88 | $1.45 | 11,855,612.0 | +4.19% |
| 2026-04-20 | $37.28 | $35.92 | $1.36 | 11,987,706.0 | +3.29% |
| 2026-04-17 | $36.55 | $34.80 | $1.75 | 27,259,552.0 | -10.82% |
| 2026-04-16 | $40.01 | $39.18 | $0.83 | 11,162,260.0 | +2.78% |
| 2026-04-15 | $39.41 | $38.72 | $0.695 | 9,299,933.0 | -0.82% |
| 2026-04-14 | $39.73 | $38.15 | $1.58 | 13,020,746.0 | -2.37% |
| 2026-04-13 | $40.62 | $39.78 | $0.837 | 9,422,249.0 | +2.82% |
| 2026-04-10 | $39.12 | $38.24 | $0.875 | 10,881,001.0 | +2.55% |
| 2026-04-09 | $40.60 | $37.90 | $2.70 | 18,491,462.0 | -3.16% |
| 2026-04-08 | $39.34 | $35.75 | $3.59 | 27,133,762.0 | -5.14% |
| 2026-04-07 | $42.05 | $40.66 | $1.39 | 13,924,747.0 | +2.10% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $41.46 | $39.43 | $2.03 | 25,690,432.0 | +0.22% |
| 2026-04 | $42.37 | $34.80 | $7.57 | 307,493,804.0 | -2.79% |
| 2026-03 | $42.74 | $29.39 | $13.36 | 355,525,787.0 | +35.54% |
| 2026-02 | $34.77 | $27.10 | $7.67 | 252,535,845.0 | +11.54% |
| 2026-01 | $29.09 | $23.30 | $5.79 | 250,047,956.0 | +17.84% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $25.05 | $22.52 | $2.53 | 214,367,895.0 | -1.43% |
| 2025-11 | $24.10 | $20.93 | $3.17 | 248,816,418.0 | +0.00% |
| 2025-10 | $26.05 | $20.65 | $5.40 | 311,302,410.0 | +4.01% |
| 2025-09 | $25.77 | $22.16 | $3.61 | 295,736,337.0 | -6.90% |
| 2025-08 | $25.24 | $20.40 | $4.84 | 295,112,098.0 | +5.75% |
| 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% |
0.72%
0.95%
大文字化:
|
ボリューム (24 時間):