ストックスクリーナーアプリを入手
76.20
1.84%
-1.43
プレマーケット:
78.15
1.95
+2.56%
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 |
|---|---|---|---|---|---|
| 2026-09-30 | $78.14 | $76.18 | $1.96 | 1,904,398.0 | -1.84% |
| 2026-09-29 | $77.71 | $76.10 | $1.61 | 1,935,933.0 | +0.34% |
| 2026-09-28 | $77.90 | $75.51 | $2.39 | 1,956,594.0 | +1.02% |
| 2026-09-25 | $77.22 | $75.89 | $1.33 | 1,669,866.0 | +0.75% |
| 2026-09-24 | $77.09 | $75.86 | $1.23 | 1,668,856.0 | -1.03% |
| 2026-09-23 | $78.20 | $76.44 | $1.76 | 2,219,958.0 | -1.37% |
| 2026-09-22 | $80.10 | $77.83 | $2.27 | 1,757,265.0 | -1.93% |
| 2026-09-21 | $80.28 | $79.33 | $0.9473 | 1,345,993.0 | -0.35% |
| 2026-09-18 | $81.43 | $79.62 | $1.81 | 3,699,348.0 | -1.51% |
| 2026-09-17 | $81.92 | $80.71 | $1.22 | 1,866,912.0 | +0.25% |
| 2026-09-16 | $81.89 | $80.39 | $1.50 | 1,304,366.0 | -0.01% |
| 2026-09-15 | $81.54 | $80.11 | $1.43 | 1,522,428.0 | +0.17% |
| 2026-09-14 | $82.79 | $80.06 | $2.73 | 2,496,255.0 | -0.52% |
| 2026-09-11 | $81.17 | $79.71 | $1.46 | 1,702,542.0 | +2.27% |
| 2026-09-10 | $79.82 | $78.12 | $1.70 | 1,697,535.0 | -0.86% |
| 2026-09-09 | $81.24 | $78.44 | $2.80 | 3,126,351.0 | +0.44% |
| 2026-09-08 | $79.76 | $78.21 | $1.55 | 1,455,050.0 | +0.59% |
| 2026-09-04 | $79.40 | $78.69 | $0.715 | 2,037,504.0 | -0.38% |
| 2026-09-03 | $79.92 | $78.43 | $1.49 | 1,685,629.0 | +0.16% |
| 2026-09-02 | $80.59 | $79.09 | $1.50 | 1,741,748.0 | -0.59% |
| 2026-09-01 | $80.84 | $79.51 | $1.33 | 1,238,190.0 | -1.06% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $82.79 | $75.51 | $7.28 | 41,937,119.0 | -5.41% |
| 2026-08 | $90.25 | $80.56 | $9.69 | 28,558,726.0 | -5.53% |
| 2026-07 | $97.32 | $84.87 | $12.45 | 36,332,509.0 | -7.03% |
| 2026-06 | $95.03 | $85.94 | $9.09 | 33,967,658.0 | -0.03% |
| 2026-05 | $96.64 | $87.83 | $8.81 | 25,433,143.0 | -4.38% |
| 2026-04 | $97.61 | $86.77 | $10.84 | 26,324,305.0 | +9.59% |
| 2026-03 | $101.0 | $85.61 | $15.37 | 36,039,951.0 | -11.24% |
| 2026-02 | $101.6 | $86.36 | $15.21 | 34,854,471.0 | +12.03% |
| 2026-01 | $96.98 | $84.32 | $12.66 | 39,852,023.0 | +1.02% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $91.22 | $81.54 | $9.68 | 30,087,440.0 | +6.23% |
| 2025-11 | $83.70 | $78.84 | $4.86 | 22,012,290.0 | +2.91% |
| 2025-10 | $87.94 | $78.12 | $9.82 | 33,810,955.0 | -4.36% |
| 2025-09 | $84.72 | $78.48 | $6.24 | 30,084,449.0 | +5.40% |
| 2025-08 | $82.27 | $75.80 | $6.47 | 24,332,253.0 | +3.07% |
| 2025-07 | $87.80 | $77.16 | $10.64 | 40,523,231.0 | -3.14% |
| 2025-06 | $81.16 | $72.76 | $8.40 | 30,389,757.0 | +8.46% |
| 2025-05 | $77.57 | $69.46 | $8.11 | 29,348,528.0 | +5.20% |
| 2025-04 | $73.18 | $57.70 | $15.48 | 35,552,801.0 | -2.60% |
| 2025-03 | $77.09 | $70.14 | $6.95 | 32,627,190.0 | -3.32% |
| 2025-02 | $76.01 | $71.67 | $4.34 | 22,114,884.0 | -2.33% |
| 2025-01 | $81.24 | $74.89 | $6.35 | 27,390,891.0 | +0.03% |
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 | $75.34 | $10.78 | 21,712,276.0 | -10.59% |
| 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% |
0.30%
大文字化:
|
ボリューム (24 時間):