ストックスクリーナーアプリを入手
195.48
4.08%
-7.36
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 |
|---|---|---|---|---|---|
| 2026-05-15 | $200.7 | $194.2 | $6.58 | 582,311.0 | -3.72% |
| 2026-05-14 | $206.6 | $201.9 | $4.76 | 608,663.0 | -0.27% |
| 2026-05-13 | $208.1 | $203.2 | $4.97 | 774,692.0 | -1.13% |
| 2026-05-12 | $206.5 | $201.4 | $5.07 | 644,315.0 | -0.54% |
| 2026-05-11 | $210.0 | $206.0 | $3.99 | 889,944.0 | +0.33% |
| 2026-05-08 | $213.1 | $205.4 | $7.63 | 651,691.0 | -0.79% |
| 2026-05-07 | $217.0 | $206.9 | $10.10 | 1,045,748.0 | -4.08% |
| 2026-05-06 | $225.3 | $216.6 | $8.69 | 1,319,423.0 | +1.85% |
| 2026-05-05 | $214.3 | $209.5 | $4.78 | 674,257.0 | +1.75% |
| 2026-05-04 | $211.0 | $206.3 | $4.71 | 724,855.0 | -0.40% |
| 2026-05-01 | $214.3 | $208.0 | $6.34 | 517,069.0 | -2.08% |
| 2026-04-30 | $215.5 | $212.0 | $3.55 | 435,164.0 | +0.96% |
| 2026-04-29 | $216.5 | $210.9 | $5.64 | 482,391.0 | -0.61% |
| 2026-04-28 | $217.0 | $211.2 | $5.76 | 671,747.0 | -1.55% |
| 2026-04-27 | $221.0 | $215.6 | $5.38 | 508,782.0 | -0.76% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $225.3 | $194.2 | $31.10 | 8,432,968.0 | -8.89% |
| 2026-04 | $224.1 | $186.6 | $37.53 | 17,552,962.0 | +12.50% |
| 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% |
0.81%
0.34%
大文字化:
|
ボリューム (24 時間):