ストックスクリーナーアプリを入手
143.68
0.81%
1.15
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $145.7 | $140.5 | $5.17 | 964,760.0 | +0.81% |
| 2024-12-19 | $145.6 | $142.3 | $3.32 | 343,641.0 | +0.18% |
| 2024-12-18 | $150.2 | $142.2 | $7.98 | 422,086.0 | -4.56% |
| 2024-12-17 | $151.1 | $148.5 | $2.65 | 356,884.0 | -1.74% |
| 2024-12-16 | $152.3 | $149.5 | $2.83 | 287,110.0 | +0.66% |
| 2024-12-13 | $152.4 | $149.2 | $3.20 | 238,581.0 | -0.97% |
| 2024-12-12 | $154.8 | $152.1 | $2.70 | 222,709.0 | -1.06% |
| 2024-12-11 | $156.1 | $153.2 | $2.92 | 356,330.0 | -0.22% |
| 2024-12-10 | $155.5 | $151.8 | $3.71 | 233,878.0 | +0.65% |
| 2024-12-09 | $156.8 | $152.4 | $4.41 | 351,368.0 | -1.66% |
| 2024-12-06 | $157.6 | $155.1 | $2.51 | 205,996.0 | -0.45% |
| 2024-12-05 | $158.4 | $156.0 | $2.36 | 157,366.0 | -0.84% |
| 2024-12-04 | $158.2 | $155.0 | $3.19 | 287,075.0 | +1.06% |
| 2024-12-03 | $156.6 | $154.8 | $1.86 | 228,562.0 | -0.03% |
| 2024-12-02 | $157.2 | $154.8 | $2.37 | 200,423.0 | +0.01% |
| 2024-11-29 | $157.2 | $155.7 | $1.53 | 128,189.0 | +0.33% |
| 2024-11-27 | $159.7 | $155.2 | $4.44 | 318,146.0 | -1.96% |
| 2024-11-26 | $159.3 | $157.2 | $2.04 | 356,213.0 | -0.57% |
| 2024-11-25 | $161.1 | $158.5 | $2.66 | 468,585.0 | +0.78% |
| 2024-11-22 | $158.6 | $156.0 | $2.57 | 297,529.0 | +1.88% |
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。
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 | $140.5 | $17.85 | 5,821,529.0 | -7.97% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $85.68 | $76.22 | $9.46 | 8,215,857.0 | -4.05% |
| 2022-11 | $85.16 | $69.96 | $15.20 | 9,664,139.0 | +10.64% |
| 2022-10 | $77.29 | $64.51 | $12.78 | 7,703,136.0 | +16.91% |
| 2022-09 | $77.95 | $65.11 | $12.84 | 7,628,788.0 | -9.91% |
| 2022-08 | $83.50 | $72.40 | $11.10 | 9,094,208.0 | -3.33% |
| 2022-07 | $75.47 | $63.77 | $11.70 | 7,134,184.0 | +11.59% |
| 2022-06 | $76.25 | $64.08 | $12.17 | 11,882,040.0 | -8.91% |
| 2022-05 | $76.62 | $67.16 | $9.46 | 16,530,499.0 | +5.13% |
| 2022-04 | $77.30 | $68.80 | $8.50 | 15,757,069.0 | -6.63% |
| 2022-03 | $87.66 | $75.16 | $12.50 | 18,056,448.0 | -14.41% |
| 2022-02 | $96.27 | $82.60 | $13.67 | 12,625,890.0 | -4.41% |
| 2022-01 | $105.0 | $88.05 | $16.96 | 6,883,132.0 | -10.05% |
0.61%
大文字化:
|
ボリューム (24 時間):