ストックスクリーナーアプリを入手
218.62
0.22%
-0.48
アフターアワーズ：
218.62
Itt Inc (ITT) 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 |
|---|---|---|---|---|---|
| 2026-04-24 | $221.1 | $215.6 | $5.50 | 465,703.0 | -0.22% |
| 2026-04-23 | $220.8 | $216.1 | $4.66 | 817,122.0 | +0.93% |
| 2026-04-22 | $223.2 | $216.6 | $6.61 | 964,331.0 | -1.02% |
| 2026-04-21 | $221.5 | $217.8 | $3.70 | 1,069,926.0 | +0.42% |
| 2026-04-20 | $219.7 | $216.8 | $2.97 | 403,795.0 | -0.28% |
| 2026-04-17 | $221.5 | $214.4 | $7.08 | 860,083.0 | +3.09% |
| 2026-04-16 | $217.8 | $211.7 | $6.09 | 633,075.0 | -1.52% |
| 2026-04-15 | $220.5 | $213.0 | $7.52 | 1,020,612.0 | -2.69% |
| 2026-04-14 | $224.1 | $218.8 | $5.34 | 1,237,832.0 | +0.65% |
| 2026-04-13 | $220.4 | $215.7 | $4.72 | 972,645.0 | +1.54% |
| 2026-04-10 | $219.0 | $214.6 | $4.40 | 1,053,111.0 | +0.51% |
| 2026-04-09 | $216.3 | $207.9 | $8.31 | 1,318,498.0 | +2.72% |
| 2026-04-08 | $210.3 | $204.0 | $6.39 | 1,333,757.0 | +7.05% |
| 2026-04-07 | $196.4 | $192.2 | $4.24 | 1,022,799.0 | +1.11% |
| 2026-04-06 | $194.8 | $191.4 | $3.37 | 497,110.0 | +0.47% |
| 2026-04-02 | $195.5 | $186.6 | $8.87 | 802,264.0 | +0.12% |
| 2026-04-01 | $195.9 | $191.6 | $4.29 | 982,215.0 | +1.28% |
| 2026-03-31 | $192.3 | $184.2 | $8.07 | 1,508,716.0 | +5.25% |
| 2026-03-30 | $186.5 | $180.1 | $6.37 | 2,156,419.0 | -1.98% |
| 2026-03-27 | $187.8 | $184.6 | $3.16 | 621,509.0 | -1.21% |
| 2026-03-26 | $192.9 | $186.9 | $6.00 | 728,693.0 | -3.49% |
| 2026-03-25 | $196.6 | $191.4 | $5.16 | 687,552.0 | -0.20% |
Itt Inc (ITT) 株の年ごとの株価履歴
この詳細な分析では、Itt 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ITT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、Itt 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Itt Inc (ITT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-04 | $224.1 | $186.6 | $37.53 | 15,920,581.0 | +14.74% |
| 2026-03 | $204.1 | $178.0 | $26.05 | 23,643,786.0 | -5.87% |
| 2026-02 | $209.7 | $181.3 | $28.38 | 20,516,516.0 | +11.03% |
| 2026-01 | $187.7 | $172.7 | $14.93 | 15,223,353.0 | +5.07% |
2025年のItt Inc (ITT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $185.5 | $167.0 | $18.57 | 25,204,307.0 | -4.06% |
| 2025-11 | $193.8 | $176.5 | $17.35 | 9,512,278.0 | -0.49% |
| 2025-10 | $197.1 | $168.5 | $28.58 | 10,804,814.0 | +3.53% |
| 2025-09 | $185.6 | $167.2 | $18.35 | 8,976,737.0 | +5.00% |
| 2025-08 | $174.7 | $163.3 | $11.43 | 6,980,220.0 | +0.17% |
| 2025-07 | $170.2 | $154.3 | $15.87 | 8,786,562.0 | +8.37% |
| 2025-06 | $158.9 | $147.6 | $11.31 | 8,393,630.0 | +4.18% |
| 2025-05 | $154.3 | $133.4 | $20.94 | 11,570,629.0 | +9.87% |
| 2025-04 | $139.3 | $105.6 | $33.69 | 18,314,699.0 | +6.09% |
| 2025-03 | $142.7 | $125.4 | $17.29 | 11,555,540.0 | -8.55% |
| 2025-02 | $150.6 | $138.5 | $12.04 | 8,667,035.0 | -6.48% |
| 2025-01 | $154.7 | $137.3 | $17.40 | 6,402,366.0 | +5.70% |
2024年のItt Inc (ITT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $158.4 | $139.6 | $18.75 | 5,780,640.0 | -9.04% |
| 2024-11 | $161.1 | $139.9 | $21.19 | 6,859,534.0 | +11.42% |
| 2024-10 | $154.0 | $140.1 | $13.94 | 9,310,252.0 | -6.28% |
| 2024-09 | $152.2 | $127.6 | $24.61 | 6,839,212.0 | +7.39% |
| 2024-08 | $149.7 | $121.0 | $28.64 | 7,932,736.0 | -1.58% |
| 2024-07 | $144.4 | $125.1 | $19.30 | 8,325,122.0 | +9.51% |
| 2024-06 | $134.1 | $125.2 | $8.92 | 6,943,472.0 | -2.78% |
| 2024-05 | $140.2 | $122.1 | $18.06 | 11,062,628.0 | +2.74% |
| 2024-04 | $136.3 | $124.2 | $12.19 | 7,564,193.0 | -4.92% |
| 2024-03 | $138.3 | $125.2 | $13.13 | 7,012,775.0 | +7.84% |
| 2024-02 | $127.1 | $118.6 | $8.55 | 8,199,138.0 | +4.44% |
| 2024-01 | $123.7 | $113.7 | $9.95 | 6,452,151.0 | +1.22% |
1.48%
大文字化:
|
ボリューム (24 時間):