266.83
price up icon0.22%   0.59
pre-market  プレマーケット:  267.14   0.31   +0.12%
loading

Illinois Tool Works Inc (ITW) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-27 $268.2 $265.6 $2.68 659,254.0 +0.22%
2025-08-26 $268.4 $265.6 $2.82 1,393,185.0 -0.22%
2025-08-25 $270.7 $266.5 $4.27 541,620.0 -0.96%
2025-08-22 $269.8 $262.0 $7.82 1,069,371.0 +3.22%
2025-08-21 $262.9 $261.0 $1.95 1,029,910.0 -0.39%
2025-08-20 $265.5 $261.9 $3.65 942,959.0 -0.73%
2025-08-19 $264.5 $259.7 $4.80 897,249.0 +1.82%
2025-08-18 $260.3 $256.4 $3.88 638,206.0 +0.22%
2025-08-15 $263.9 $258.3 $5.63 1,115,008.0 -1.47%
2025-08-14 $264.6 $261.4 $3.23 1,173,111.0 -1.81%
2025-08-13 $267.4 $260.6 $6.87 1,131,175.0 +2.63%
2025-08-12 $261.0 $257.6 $3.42 637,714.0 +1.40%
2025-08-11 $258.5 $256.1 $2.37 622,608.0 -0.04%
2025-08-08 $259.0 $256.6 $2.37 541,079.0 +0.08%
2025-08-07 $259.8 $256.2 $3.55 1,021,085.0 -0.28%
2025-08-06 $259.2 $255.3 $3.96 1,162,189.0 +0.57%
2025-08-05 $256.9 $252.7 $4.21 819,391.0 +0.97%
2025-08-04 $255.4 $251.8 $3.55 910,135.0 +0.50%
2025-08-01 $253.9 $249.7 $4.23 1,236,074.0 -1.43%
2025-07-31 $257.4 $251.2 $6.19 1,697,642.0 +0.91%
2025-07-30 $257.8 $251.3 $6.44 1,984,700.0 -2.25%
2025-07-29 $261.1 $256.7 $4.38 1,846,805.0 -0.20%

Illinois Tool Works Inc (ITW) 株の年ごとの株価履歴

この詳細な分析では、Illinois Tool Works 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ITW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、Illinois Tool Works 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Illinois Tool Works Inc (ITW) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $270.7 $249.7 $21.07 18,200,577.0 +4.24%
2025-07 $264.6 $245.2 $19.44 22,713,543.0 +3.53%
2025-06 $249.9 $239.6 $10.36 17,155,041.0 +0.89%
2025-05 $252.7 $236.7 $16.07 23,218,752.0 +2.15%
2025-04 $253.2 $214.7 $38.57 30,801,317.0 -3.27%
2025-03 $278.1 $242.5 $35.66 24,494,363.0 -6.05%
2025-02 $267.0 $244.7 $22.29 19,835,796.0 +1.86%
2025-01 $265.1 $242.7 $22.43 16,945,299.0 +2.21%

2024年のIllinois Tool Works Inc (ITW) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $279.0 $252.4 $26.57 15,501,637.0 -8.18%
2024-11 $279.1 $260.7 $18.39 15,929,154.0 +6.28%
2024-10 $265.4 $253.0 $12.39 17,129,431.0 -0.36%
2024-09 $267.7 $241.2 $26.51 16,800,298.0 +3.51%
2024-08 $253.8 $235.5 $18.26 16,486,920.0 +2.39%
2024-07 $256.3 $232.8 $23.55 22,772,180.0 +4.36%
2024-06 $244.2 $233.0 $11.25 20,107,481.0 -2.39%
2024-05 $252.3 $234.6 $17.75 21,601,053.0 -0.56%
2024-04 $268.6 $242.6 $25.96 24,867,310.0 -9.03%
2024-03 $271.1 $254.0 $17.14 34,227,513.0 +2.36%
2024-02 $263.7 $249.2 $14.43 22,565,598.0 +0.48%
2024-01 $267.1 $250.0 $17.10 22,304,347.0 -0.40%

2023年のIllinois Tool Works Inc (ITW) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $265.0 $240.4 $24.60 18,653,815.0 +8.15%
2023-11 $243.7 $221.8 $21.89 21,285,297.0 +8.07%
2023-10 $237.6 $217.5 $20.06 28,166,443.0 -2.69%
2023-09 $249.6 $227.0 $22.64 19,399,940.0 -6.89%
2023-08 $256.5 $234.1 $22.34 23,157,381.0 -6.06%
2023-07 $264.2 $241.1 $23.10 20,705,798.0 +5.26%
2023-06 $251.4 $217.1 $34.33 21,497,853.0 +14.37%
2023-05 $247.1 $217.4 $29.70 27,123,698.0 -9.59%
2023-04 $245.1 $225.5 $19.60 17,979,853.0 -0.62%
2023-03 $243.7 $223.9 $19.86 27,990,155.0 +4.41%
2023-02 $253.4 $230.0 $23.32 21,657,333.0 -1.22%
2023-01 $236.4 $217.8 $18.52 18,788,114.0 +7.14%
specialty_industrial_machinery EMR
$133.45
price up icon 0.07%
specialty_industrial_machinery PH
$768.10
price up icon 0.86%
specialty_industrial_machinery CMI
$401.40
price up icon 0.74%
specialty_industrial_machinery AME
$186.55
price down icon 0.12%
specialty_industrial_machinery ROK
$349.20
price down icon 1.82%
大文字化:     |  ボリューム (24 時間):