ストックスクリーナーアプリを入手
207.73
1.88%
-3.98
アフターアワーズ：
208.42
0.69
+0.33%
Rtx Corp (RTX) 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 |
|---|---|---|---|---|---|
| 2026-08-31 | $211.2 | $207.7 | $3.55 | 3,945,506.0 | -1.88% |
| 2026-08-28 | $213.5 | $210.7 | $2.80 | 2,311,449.0 | -0.17% |
| 2026-08-27 | $212.5 | $209.8 | $2.70 | 3,788,209.0 | +0.04% |
| 2026-08-26 | $213.1 | $209.3 | $3.81 | 3,785,638.0 | +0.81% |
| 2026-08-25 | $210.7 | $207.4 | $3.21 | 4,840,022.0 | +0.51% |
| 2026-08-24 | $210.9 | $207.7 | $3.14 | 3,837,176.0 | -0.33% |
| 2026-08-21 | $213.5 | $209.8 | $3.67 | 4,780,103.0 | -1.12% |
| 2026-08-20 | $220.5 | $212.2 | $8.33 | 4,360,564.0 | -3.66% |
| 2026-08-19 | $226.4 | $220.2 | $6.19 | 6,009,081.0 | -2.28% |
| 2026-08-18 | $226.1 | $222.3 | $3.79 | 5,375,583.0 | +1.74% |
| 2026-08-17 | $224.6 | $221.6 | $3.01 | 4,430,332.0 | -0.60% |
| 2026-08-14 | $223.1 | $220.0 | $3.09 | 2,857,707.0 | +1.13% |
| 2026-08-13 | $224.0 | $218.9 | $5.13 | 3,229,703.0 | -1.02% |
| 2026-08-12 | $223.6 | $219.5 | $4.08 | 3,897,601.0 | -0.49% |
| 2026-08-11 | $225.3 | $222.3 | $3.00 | 2,826,957.0 | -0.12% |
| 2026-08-10 | $226.9 | $223.3 | $3.58 | 3,269,263.0 | +0.49% |
| 2026-08-07 | $224.3 | $220.5 | $3.81 | 3,721,146.0 | -0.10% |
| 2026-08-06 | $225.7 | $220.5 | $5.17 | 5,967,202.0 | +0.42% |
| 2026-08-05 | $222.8 | $218.9 | $3.92 | 4,267,634.0 | +2.01% |
| 2026-08-04 | $218.6 | $214.5 | $4.07 | 6,401,514.0 | +0.59% |
Rtx Corp (RTX) 株の年ごとの株価履歴
この詳細な分析では、Rtx Corp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RTX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、Rtx Corp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Rtx Corp (RTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $226.9 | $207.4 | $19.44 | 91,641,966.0 | -3.50% |
| 2026-07 | $221.3 | $189.0 | $32.37 | 110,481,977.0 | +13.46% |
| 2026-06 | $194.2 | $172.6 | $21.62 | 112,552,309.0 | +5.61% |
| 2026-05 | $181.6 | $170.8 | $10.77 | 112,086,767.0 | +2.04% |
| 2026-04 | $205.4 | $171.6 | $33.73 | 105,208,935.0 | -8.72% |
| 2026-03 | $214.5 | $185.6 | $28.93 | 131,356,421.0 | -4.80% |
| 2026-02 | $206.7 | $192.6 | $14.11 | 129,624,293.0 | +0.84% |
| 2026-01 | $205.4 | $182.2 | $23.19 | 122,903,479.0 | +9.56% |
2025年のRtx Corp (RTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $188.0 | $166.7 | $21.26 | 91,738,354.0 | +5.20% |
| 2025-11 | $180.0 | $168.6 | $11.38 | 76,883,695.0 | -2.01% |
| 2025-10 | $181.3 | $155.6 | $25.67 | 116,473,802.0 | +6.68% |
| 2025-09 | $168.3 | $150.6 | $17.67 | 90,920,413.0 | +5.50% |
| 2025-08 | $161.3 | $152.7 | $8.60 | 79,387,695.0 | +0.65% |
| 2025-07 | $158.8 | $142.7 | $16.13 | 99,903,732.0 | +7.91% |
| 2025-06 | $149.3 | $135.4 | $13.83 | 131,957,356.0 | +6.99% |
| 2025-05 | $138.8 | $125.4 | $13.39 | 102,043,958.0 | +8.21% |
| 2025-04 | $133.7 | $112.3 | $21.44 | 133,914,385.0 | -4.78% |
| 2025-03 | $136.2 | $126.0 | $10.21 | 99,198,046.0 | -0.40% |
| 2025-02 | $133.1 | $121.4 | $11.71 | 88,994,544.0 | +3.13% |
| 2025-01 | $132.4 | $113.7 | $18.70 | 88,113,210.0 | +11.43% |
2024年のRtx Corp (RTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $122.0 | $114.2 | $7.77 | 75,143,919.0 | -5.43% |
| 2024-11 | $125.5 | $117.1 | $8.41 | 95,217,412.0 | +0.69% |
| 2024-10 | $128.7 | $120.1 | $8.56 | 88,650,143.0 | -0.14% |
| 2024-09 | $123.7 | $117.3 | $6.40 | 102,503,678.0 | -1.77% |
| 2024-08 | $123.7 | $113.6 | $10.09 | 110,220,200.0 | +4.98% |
| 2024-07 | $118.2 | $99.07 | $19.15 | 128,528,886.0 | +17.03% |
| 2024-06 | $108.7 | $100.0 | $8.62 | 123,669,145.0 | -6.88% |
| 2024-05 | $107.9 | $100.7 | $7.21 | 127,313,126.0 | +6.20% |
| 2024-04 | $103.9 | $97.03 | $6.86 | 171,224,611.0 | +4.09% |
| 2024-03 | $98.08 | $88.95 | $9.13 | 179,169,077.0 | +8.77% |
| 2024-02 | $92.81 | $88.90 | $3.91 | 129,341,762.0 | -1.59% |
| 2024-01 | $92.38 | $83.96 | $8.42 | 177,445,602.0 | +8.30% |
2.01%
大文字化:
|
ボリューム (24 時間):