ストックスクリーナーアプリを入手
189.52
3.07%
-5.9508
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 |
|---|---|---|---|---|---|
| 2025-10-30 | $197.1 | $188.9 | $8.12 | 368,002.0 | -3.00% |
| 2025-10-29 | $195.9 | $178.0 | $17.93 | 1,155,571.0 | +11.13% |
| 2025-10-28 | $178.2 | $175.3 | $2.90 | 730,098.0 | -0.42% |
| 2025-10-27 | $178.4 | $175.8 | $2.59 | 548,458.0 | +0.16% |
| 2025-10-24 | $178.1 | $176.2 | $1.93 | 285,870.0 | +0.48% |
| 2025-10-23 | $176.2 | $173.1 | $3.12 | 266,783.0 | +1.89% |
| 2025-10-22 | $175.1 | $172.1 | $3.08 | 525,820.0 | -1.39% |
| 2025-10-21 | $176.3 | $171.9 | $4.35 | 389,615.0 | +1.26% |
| 2025-10-20 | $175.4 | $170.5 | $4.88 | 629,908.0 | -0.26% |
| 2025-10-17 | $173.4 | $169.9 | $3.50 | 420,543.0 | +1.15% |
| 2025-10-16 | $174.5 | $170.5 | $4.04 | 395,628.0 | -1.17% |
| 2025-10-15 | $175.5 | $171.1 | $4.41 | 465,971.0 | +0.49% |
| 2025-10-14 | $174.2 | $168.5 | $5.71 | 324,383.0 | +0.37% |
| 2025-10-13 | $174.2 | $171.5 | $2.72 | 332,740.0 | +0.35% |
| 2025-10-10 | $176.1 | $170.4 | $5.63 | 504,171.0 | -1.21% |
| 2025-10-09 | $180.1 | $172.5 | $7.56 | 445,338.0 | -3.70% |
| 2025-10-08 | $180.8 | $178.4 | $2.37 | 280,345.0 | +0.51% |
| 2025-10-07 | $182.0 | $177.4 | $4.59 | 334,384.0 | -1.18% |
| 2025-10-06 | $182.7 | $179.7 | $3.03 | 248,782.0 | -0.16% |
| 2025-10-03 | $183.0 | $180.8 | $2.19 | 239,414.0 | -0.21% |
| 2025-10-02 | $182.6 | $179.3 | $3.34 | 455,605.0 | +0.53% |
| 2025-10-01 | $181.0 | $177.3 | $3.64 | 404,385.0 | +1.03% |
| 2025-09-30 | $179.2 | $176.7 | $2.56 | 284,500.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $197.1 | $168.5 | $28.58 | 9,751,814.0 | +6.07% |
| 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% |
0.44%
0.20%
大文字化:
|
ボリューム (24 時間):