ストックスクリーナーアプリを入手
155.86
1.23%
-1.94
Quaker Houghton (KWR) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $159.8 | $155.9 | $3.91 | 145,921.0 | -1.23% |
| 2024-11-26 | $161.9 | $157.8 | $4.16 | 138,219.0 | -2.92% |
| 2024-11-25 | $168.9 | $162.3 | $6.62 | 192,005.0 | -1.57% |
| 2024-11-22 | $169.0 | $165.1 | $3.90 | 100,171.0 | -0.79% |
| 2024-11-21 | $167.3 | $164.0 | $3.36 | 53,111.0 | +0.92% |
| 2024-11-20 | $165.1 | $161.0 | $4.07 | 48,445.0 | +0.93% |
| 2024-11-19 | $164.7 | $162.7 | $1.95 | 66,953.0 | -2.23% |
| 2024-11-18 | $169.3 | $166.1 | $3.21 | 37,610.0 | -0.34% |
| 2024-11-15 | $169.8 | $167.0 | $2.82 | 74,886.0 | -0.52% |
| 2024-11-14 | $173.0 | $167.4 | $5.65 | 127,062.0 | -1.78% |
| 2024-11-13 | $173.8 | $170.5 | $3.30 | 79,245.0 | +0.25% |
| 2024-11-12 | $175.2 | $169.1 | $6.11 | 86,917.0 | -1.11% |
| 2024-11-11 | $175.8 | $172.1 | $3.75 | 59,995.0 | +1.87% |
| 2024-11-08 | $173.8 | $169.0 | $4.82 | 101,822.0 | +0.03% |
| 2024-11-07 | $180.6 | $167.8 | $12.81 | 133,928.0 | -5.80% |
| 2024-11-06 | $181.0 | $170.4 | $10.53 | 200,270.0 | +12.24% |
| 2024-11-05 | $161.4 | $157.5 | $3.95 | 99,688.0 | +0.27% |
| 2024-11-04 | $161.9 | $159.4 | $2.44 | 139,974.0 | -0.52% |
| 2024-11-01 | $161.2 | $153.5 | $7.66 | 199,830.0 | +6.27% |
| 2024-10-31 | $155.3 | $151.4 | $3.88 | 99,577.0 | -1.95% |
| 2024-10-30 | $155.9 | $151.8 | $4.18 | 113,188.0 | +1.72% |
| 2024-10-29 | $153.9 | $151.3 | $2.59 | 101,580.0 | -1.62% |
Quaker Houghton (KWR) 株の年ごとの株価履歴
この詳細な分析では、Quaker Houghton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KWR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、Quaker Houghton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Quaker Houghton (KWR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $181.0 | $153.5 | $27.43 | 2,231,973.0 | +2.82% |
| 2024-10 | $167.7 | $151.3 | $16.39 | 1,823,953.0 | -10.04% |
| 2024-09 | $174.5 | $157.3 | $17.15 | 2,196,917.0 | -0.46% |
| 2024-08 | $183.2 | $156.3 | $26.91 | 1,828,187.0 | -6.77% |
| 2024-07 | $193.7 | $165.0 | $28.71 | 2,154,751.0 | +6.99% |
| 2024-06 | $183.1 | $164.7 | $18.38 | 2,204,007.0 | -6.42% |
| 2024-05 | $197.0 | $177.2 | $19.79 | 1,892,080.0 | -2.78% |
| 2024-04 | $207.3 | $185.1 | $22.26 | 1,286,972.0 | -9.12% |
| 2024-03 | $207.8 | $194.0 | $13.83 | 1,384,631.0 | +2.37% |
| 2024-02 | $205.8 | $186.6 | $19.19 | 1,555,154.0 | +5.56% |
| 2024-01 | $214.2 | $189.2 | $24.98 | 1,852,652.0 | -11.00% |
2023年のQuaker Houghton (KWR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $221.9 | $177.4 | $44.54 | 2,212,373.0 | +19.37% |
| 2023-11 | $180.7 | $140.6 | $40.03 | 2,099,416.0 | +24.40% |
| 2023-10 | $160.2 | $138.7 | $21.55 | 1,461,012.0 | -10.18% |
| 2023-09 | $180.4 | $157.7 | $22.68 | 1,452,786.0 | -9.85% |
| 2023-08 | $205.9 | $161.2 | $44.71 | 2,123,115.0 | -11.43% |
| 2023-07 | $202.9 | $188.4 | $14.48 | 1,626,772.0 | +2.81% |
| 2023-06 | $207.4 | $183.5 | $23.85 | 2,268,944.0 | +2.68% |
| 2023-05 | $214.1 | $180.6 | $33.46 | 1,853,594.0 | +1.70% |
| 2023-04 | $200.8 | $179.5 | $21.23 | 1,521,790.0 | -5.72% |
| 2023-03 | $200.2 | $174.6 | $25.64 | 2,028,773.0 | +1.11% |
| 2023-02 | $216.4 | $185.3 | $31.09 | 1,540,809.0 | -0.55% |
| 2023-01 | $196.9 | $161.1 | $35.74 | 1,912,915.0 | +17.96% |
2022年のQuaker Houghton (KWR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $201.2 | $159.9 | $41.31 | 1,911,715.0 | -15.19% |
| 2022-11 | $206.6 | $146.4 | $60.17 | 1,646,043.0 | +21.00% |
| 2022-10 | $167.1 | $129.1 | $38.03 | 1,509,085.0 | +12.65% |
| 2022-09 | $183.8 | $142.7 | $41.12 | 1,300,842.0 | -17.18% |
| 2022-08 | $199.6 | $151.8 | $47.70 | 2,054,775.0 | +7.47% |
| 2022-07 | $163.0 | $129.8 | $33.22 | 1,180,434.0 | +8.49% |
| 2022-06 | $167.3 | $132.1 | $35.22 | 1,864,779.0 | -4.40% |
| 2022-05 | $171.2 | $134.3 | $36.93 | 1,943,502.0 | -3.88% |
| 2022-04 | $182.3 | $149.8 | $32.42 | 1,465,753.0 | -5.84% |
| 2022-03 | $192.5 | $167.3 | $25.17 | 1,443,680.0 | -6.90% |
| 2022-02 | $212.0 | $184.1 | $27.92 | 1,116,193.0 | -11.26% |
| 2022-01 | $245.2 | $195.0 | $50.22 | 1,259,603.0 | -9.36% |
0.28%
0.54%
大文字化:
|
ボリューム (24 時間):