ストックスクリーナーアプリを入手
76.85
1.36%
1.03
Textron Inc (TXT) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $77.59 | $75.36 | $2.23 | 3,009,928.0 | +1.36% |
| 2024-12-19 | $77.20 | $75.76 | $1.44 | 1,554,779.0 | -0.38% |
| 2024-12-18 | $80.60 | $76.03 | $4.57 | 2,135,095.0 | -4.95% |
| 2024-12-17 | $81.77 | $79.86 | $1.91 | 888,872.0 | -1.56% |
| 2024-12-16 | $82.00 | $80.60 | $1.40 | 860,816.0 | +0.52% |
| 2024-12-13 | $81.41 | $80.67 | $0.74 | 754,266.0 | -0.21% |
| 2024-12-12 | $82.01 | $80.97 | $1.04 | 875,819.0 | -1.27% |
| 2024-12-11 | $82.82 | $81.91 | $0.91 | 1,035,105.0 | +0.07% |
| 2024-12-10 | $82.95 | $81.00 | $1.95 | 1,126,695.0 | -0.44% |
| 2024-12-09 | $83.33 | $82.03 | $1.30 | 1,152,045.0 | -0.28% |
| 2024-12-06 | $84.11 | $82.37 | $1.74 | 1,249,688.0 | -0.54% |
| 2024-12-05 | $85.36 | $82.94 | $2.42 | 1,117,340.0 | -2.30% |
| 2024-12-04 | $85.38 | $84.51 | $0.87 | 780,203.0 | -0.13% |
| 2024-12-03 | $85.69 | $84.75 | $0.94 | 599,689.0 | -0.33% |
| 2024-12-02 | $86.12 | $84.79 | $1.33 | 863,121.0 | -0.20% |
| 2024-11-29 | $85.93 | $85.07 | $0.86 | 535,001.0 | +0.65% |
| 2024-11-27 | $86.20 | $85.01 | $1.19 | 633,582.0 | -0.06% |
| 2024-11-26 | $85.55 | $84.24 | $1.31 | 821,770.0 | -0.72% |
| 2024-11-25 | $86.69 | $85.58 | $1.11 | 1,030,559.0 | +0.43% |
| 2024-11-22 | $85.54 | $84.14 | $1.41 | 714,371.0 | +1.69% |
Textron Inc (TXT) 株の年ごとの株価履歴
この詳細な分析では、Textron 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TXT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、Textron 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。
2024年のTextron Inc (TXT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $86.12 | $75.36 | $10.76 | 21,013,389.0 | -10.25% |
| 2024-11 | $89.28 | $80.35 | $8.93 | 21,363,190.0 | +6.48% |
| 2024-10 | $91.30 | $80.37 | $10.93 | 23,945,449.0 | -9.21% |
| 2024-09 | $90.76 | $84.20 | $6.56 | 19,698,444.0 | -2.87% |
| 2024-08 | $93.66 | $83.25 | $10.41 | 16,779,356.0 | -1.83% |
| 2024-07 | $94.56 | $84.51 | $10.05 | 20,833,008.0 | +8.20% |
| 2024-06 | $88.81 | $84.11 | $4.70 | 18,914,615.0 | -2.00% |
| 2024-05 | $89.55 | $84.12 | $5.43 | 20,253,536.0 | +3.57% |
| 2024-04 | $97.33 | $82.02 | $15.31 | 29,644,065.0 | -11.82% |
| 2024-03 | $96.80 | $88.19 | $8.61 | 21,734,952.0 | +7.70% |
| 2024-02 | $89.29 | $84.00 | $5.29 | 22,841,634.0 | +5.15% |
| 2024-01 | $86.65 | $76.98 | $9.67 | 27,015,976.0 | +5.33% |
2023年のTextron Inc (TXT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $81.18 | $75.70 | $5.48 | 22,567,349.0 | +4.90% |
| 2023-11 | $78.68 | $74.13 | $4.55 | 24,623,817.0 | +0.87% |
| 2023-10 | $81.39 | $74.17 | $7.22 | 31,328,350.0 | -2.74% |
| 2023-09 | $80.60 | $74.61 | $5.99 | 31,980,570.0 | +0.55% |
| 2023-08 | $80.10 | $73.78 | $6.32 | 25,327,673.0 | -0.08% |
| 2023-07 | $78.00 | $66.43 | $11.57 | 24,985,002.0 | +14.99% |
| 2023-06 | $68.25 | $61.87 | $6.38 | 23,308,892.0 | +9.31% |
| 2023-05 | $68.30 | $61.27 | $7.03 | 27,393,598.0 | -7.57% |
| 2023-04 | $71.57 | $62.88 | $8.69 | 28,050,264.0 | -5.22% |
| 2023-03 | $75.09 | $65.17 | $9.92 | 33,942,999.0 | -2.62% |
| 2023-02 | $76.11 | $72.26 | $3.85 | 25,730,398.0 | -0.44% |
| 2023-01 | $72.86 | $66.37 | $6.49 | 28,879,266.0 | +2.90% |
2022年のTextron Inc (TXT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $75.97 | $68.69 | $7.28 | 32,208,799.0 | -0.81% |
| 2022-11 | $72.50 | $66.07 | $6.43 | 23,386,332.0 | +4.30% |
| 2022-10 | $69.23 | $58.80 | $10.43 | 29,671,433.0 | +17.47% |
| 2022-09 | $67.19 | $58.03 | $9.16 | 29,050,982.0 | -6.60% |
| 2022-08 | $68.71 | $62.33 | $6.38 | 20,111,995.0 | -4.72% |
| 2022-07 | $66.73 | $57.96 | $8.77 | 14,963,101.0 | +7.20% |
| 2022-06 | $68.79 | $57.11 | $11.68 | 20,841,818.0 | -6.46% |
| 2022-05 | $72.30 | $60.36 | $11.94 | 28,806,022.0 | -5.72% |
| 2022-04 | $74.99 | $65.37 | $9.62 | 25,483,539.0 | -6.90% |
| 2022-03 | $76.11 | $67.40 | $8.71 | 27,631,042.0 | +1.71% |
| 2022-02 | $73.41 | $65.95 | $7.46 | 25,891,558.0 | +7.45% |
| 2022-01 | $79.45 | $64.52 | $14.93 | 26,861,912.0 | -11.84% |
1.38%
大文字化:
|
ボリューム (24 時間):