ストックスクリーナーアプリを入手
205.09
0.02%
-0.135
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 |
|---|---|---|---|---|---|
| 2026-08-25 | $209.8 | $204.5 | $5.28 | 247,253.0 | +0.07% |
| 2026-08-24 | $208.9 | $204.6 | $4.37 | 493,122.0 | -1.51% |
| 2026-08-21 | $211.2 | $206.1 | $5.19 | 723,261.0 | -0.02% |
| 2026-08-20 | $214.1 | $208.1 | $5.99 | 518,863.0 | -2.53% |
| 2026-08-19 | $219.1 | $211.8 | $7.33 | 647,507.0 | -1.89% |
| 2026-08-18 | $218.8 | $214.7 | $4.11 | 780,927.0 | -0.97% |
| 2026-08-17 | $220.6 | $217.8 | $2.77 | 691,720.0 | +0.19% |
| 2026-08-14 | $219.9 | $214.8 | $5.17 | 520,679.0 | +1.25% |
| 2026-08-13 | $216.8 | $213.7 | $3.16 | 601,952.0 | +0.08% |
| 2026-08-12 | $223.4 | $214.5 | $8.94 | 600,296.0 | -0.17% |
| 2026-08-11 | $218.5 | $211.5 | $6.96 | 942,565.0 | +2.35% |
| 2026-08-10 | $214.7 | $210.3 | $4.36 | 715,256.0 | -0.57% |
| 2026-08-07 | $218.4 | $212.6 | $5.74 | 813,905.0 | -0.60% |
| 2026-08-06 | $230.3 | $213.1 | $17.24 | 2,630,035.0 | +5.06% |
| 2026-08-05 | $206.6 | $202.7 | $3.93 | 1,545,400.0 | -0.28% |
| 2026-08-04 | $205.9 | $196.7 | $9.21 | 1,703,574.0 | +3.13% |
| 2026-08-03 | $200.4 | $194.0 | $6.35 | 728,943.0 | +1.29% |
| 2026-07-31 | $196.7 | $191.6 | $5.14 | 509,287.0 | +1.51% |
| 2026-07-30 | $195.0 | $191.0 | $3.97 | 1,203,936.0 | +1.15% |
| 2026-07-29 | $197.7 | $188.1 | $9.62 | 1,081,561.0 | -4.12% |
| 2026-07-28 | $199.9 | $193.7 | $6.28 | 872,808.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $230.3 | $194.0 | $36.29 | 14,905,258.0 | +4.68% |
| 2026-07 | $199.9 | $181.8 | $18.10 | 20,029,533.0 | -0.93% |
| 2026-06 | $201.8 | $182.8 | $19.04 | 20,603,305.0 | +1.42% |
| 2026-05 | $225.3 | $189.3 | $35.96 | 14,835,035.0 | -9.02% |
| 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% |
0.20%
0.32%
大文字化:
|
ボリューム (24 時間):