ストックスクリーナーアプリを入手
83.75
2.27%
1.8921
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $83.87 | $81.79 | $2.08 | 530,384.0 | +2.31% |
| 2024-11-20 | $82.13 | $81.34 | $0.7899 | 1,164,452.0 | +0.71% |
| 2024-11-19 | $82.83 | $81.17 | $1.66 | 1,489,808.0 | -2.47% |
| 2024-11-18 | $84.99 | $83.17 | $1.82 | 1,249,852.0 | -1.85% |
| 2024-11-15 | $86.99 | $84.87 | $2.12 | 1,074,881.0 | -1.38% |
| 2024-11-14 | $87.96 | $86.03 | $1.93 | 1,232,538.0 | -1.68% |
| 2024-11-13 | $88.23 | $86.95 | $1.28 | 1,076,880.0 | +0.72% |
| 2024-11-12 | $88.38 | $86.83 | $1.55 | 1,227,863.0 | -1.32% |
| 2024-11-11 | $89.28 | $87.87 | $1.41 | 787,642.0 | +0.62% |
| 2024-11-08 | $89.20 | $87.46 | $1.74 | 1,192,910.0 | -0.35% |
| 2024-11-07 | $88.50 | $87.00 | $1.50 | 1,175,415.0 | -0.05% |
| 2024-11-06 | $88.34 | $86.13 | $2.22 | 1,572,177.0 | +5.48% |
| 2024-11-05 | $83.37 | $82.13 | $1.24 | 1,057,982.0 | +1.58% |
| 2024-11-04 | $82.85 | $81.44 | $1.41 | 1,006,712.0 | +0.71% |
| 2024-11-01 | $81.87 | $80.35 | $1.52 | 1,143,830.0 | +1.29% |
| 2024-10-31 | $82.49 | $80.37 | $2.12 | 1,121,394.0 | -2.00% |
| 2024-10-30 | $82.71 | $80.75 | $1.95 | 1,392,869.0 | +0.35% |
| 2024-10-29 | $83.19 | $81.68 | $1.51 | 1,215,088.0 | -1.80% |
| 2024-10-28 | $83.79 | $82.50 | $1.29 | 868,261.0 | +1.12% |
| 2024-10-25 | $83.46 | $81.87 | $1.59 | 1,587,694.0 | +1.06% |
| 2024-10-24 | $82.66 | $80.54 | $2.12 | 3,028,815.0 | -6.19% |
| 2024-10-23 | $87.99 | $86.48 | $1.51 | 903,613.0 | -0.78% |
| 2024-10-22 | $89.09 | $86.70 | $2.39 | 751,382.0 | -2.06% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $89.28 | $80.35 | $8.93 | 16,983,326.0 | +4.14% |
| 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%
2.98%
大文字化:
|
ボリューム (24 時間):