ストックスクリーナーアプリを入手
175.47
2.14%
3.595
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 |
|---|---|---|---|---|---|
| 2025-12-11 | $176.1 | $170.5 | $5.56 | 722,724.0 | +2.09% |
| 2025-12-10 | $172.9 | $169.9 | $2.94 | 1,830,514.0 | +0.80% |
| 2025-12-09 | $172.3 | $167.0 | $5.38 | 5,514,416.0 | +0.60% |
| 2025-12-08 | $178.0 | $168.7 | $9.34 | 1,799,996.0 | -6.35% |
| 2025-12-05 | $181.9 | $173.4 | $8.56 | 890,102.0 | -1.31% |
| 2025-12-04 | $183.4 | $180.1 | $3.38 | 798,613.0 | +1.55% |
| 2025-12-03 | $183.4 | $177.5 | $5.91 | 548,975.0 | +0.60% |
| 2025-12-02 | $185.5 | $177.9 | $7.59 | 855,692.0 | -1.50% |
| 2025-12-01 | $184.5 | $181.4 | $3.08 | 865,351.0 | -1.04% |
| 2025-11-28 | $184.7 | $182.3 | $2.42 | 314,169.0 | -0.08% |
| 2025-11-26 | $185.8 | $183.2 | $2.54 | 548,612.0 | +0.43% |
| 2025-11-25 | $184.2 | $180.3 | $3.97 | 580,964.0 | +1.47% |
| 2025-11-24 | $182.5 | $178.3 | $4.16 | 878,949.0 | +1.04% |
| 2025-11-21 | $181.3 | $176.5 | $4.85 | 1,319,417.0 | +0.07% |
| 2025-11-20 | $187.3 | $178.6 | $8.80 | 547,866.0 | -2.05% |
| 2025-11-19 | $185.2 | $180.6 | $4.57 | 641,417.0 | +0.34% |
| 2025-11-18 | $184.9 | $178.8 | $6.13 | 480,497.0 | -0.08% |
| 2025-11-17 | $185.5 | $181.1 | $4.43 | 423,341.0 | -1.36% |
| 2025-11-14 | $187.2 | $179.6 | $7.60 | 460,314.0 | -0.04% |
| 2025-11-13 | $192.1 | $184.5 | $7.67 | 370,365.0 | -2.65% |
| 2025-11-12 | $192.8 | $189.3 | $3.45 | 284,944.0 | -0.39% |
| 2025-11-11 | $191.5 | $189.4 | $2.09 | 243,874.0 | -0.28% |
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。
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 | 13,826,383.0 | -4.72% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $121.2 | $108.1 | $13.09 | 7,685,453.0 | +10.21% |
| 2023-11 | $110.3 | $92.16 | $18.12 | 9,494,925.0 | +15.98% |
| 2023-10 | $101.9 | $91.94 | $9.93 | 9,172,521.0 | -4.66% |
| 2023-09 | $104.0 | $94.86 | $9.10 | 8,544,333.0 | -4.27% |
| 2023-08 | $103.0 | $94.26 | $8.71 | 9,626,163.0 | +2.69% |
| 2023-07 | $100.2 | $90.83 | $9.32 | 8,509,303.0 | +6.86% |
| 2023-06 | $93.98 | $75.82 | $18.16 | 9,808,871.0 | +22.39% |
| 2023-05 | $85.95 | $75.84 | $10.11 | 8,071,512.0 | -9.81% |
| 2023-04 | $87.18 | $80.37 | $6.81 | 7,318,755.0 | -2.16% |
| 2023-03 | $94.13 | $78.64 | $15.49 | 12,889,355.0 | -5.05% |
| 2023-02 | $95.18 | $88.34 | $6.84 | 10,416,498.0 | -0.76% |
| 2023-01 | $92.03 | $80.87 | $11.16 | 8,724,056.0 | +12.93% |
1.35%
0.09%
大文字化:
|
ボリューム (24 時間):