ストックスクリーナーアプリを入手
80.12
2.11%
-1.77
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 |
|---|---|---|---|---|---|
| 2025-08-28 | $82.21 | $79.79 | $2.42 | 351,202.0 | -2.17% |
| 2025-08-27 | $82.12 | $81.14 | $0.975 | 679,019.0 | +0.63% |
| 2025-08-26 | $81.65 | $80.75 | $0.90 | 1,187,173.0 | +0.78% |
| 2025-08-25 | $81.63 | $80.75 | $0.885 | 541,668.0 | -0.96% |
| 2025-08-22 | $82.27 | $79.87 | $2.40 | 854,226.0 | +2.58% |
| 2025-08-21 | $79.78 | $78.88 | $0.90 | 998,008.0 | +0.24% |
| 2025-08-20 | $80.04 | $79.24 | $0.80 | 1,433,505.0 | -0.49% |
| 2025-08-19 | $80.48 | $78.80 | $1.68 | 1,095,190.0 | +0.77% |
| 2025-08-18 | $79.89 | $78.85 | $1.04 | 1,570,944.0 | +0.23% |
| 2025-08-15 | $80.58 | $78.86 | $1.72 | 1,352,364.0 | -1.78% |
| 2025-08-14 | $80.86 | $80.09 | $0.77 | 973,308.0 | -1.27% |
| 2025-08-13 | $81.65 | $78.59 | $3.06 | 1,873,331.0 | +3.58% |
| 2025-08-12 | $78.94 | $77.63 | $1.31 | 1,263,707.0 | +1.24% |
| 2025-08-11 | $77.92 | $77.12 | $0.805 | 1,643,301.0 | +0.73% |
| 2025-08-08 | $77.66 | $76.93 | $0.73 | 744,750.0 | -0.47% |
| 2025-08-07 | $78.19 | $76.45 | $1.74 | 877,642.0 | -0.12% |
| 2025-08-06 | $78.60 | $77.35 | $1.25 | 1,276,465.0 | -0.96% |
| 2025-08-05 | $78.27 | $77.17 | $1.10 | 1,291,920.0 | +0.53% |
| 2025-08-04 | $77.82 | $76.92 | $0.895 | 1,139,323.0 | +0.75% |
| 2025-08-01 | $77.46 | $75.80 | $1.66 | 1,311,623.0 | -0.69% |
| 2025-07-31 | $78.47 | $77.16 | $1.31 | 1,803,589.0 | -0.36% |
| 2025-07-30 | $78.69 | $77.33 | $1.36 | 2,710,953.0 | -0.12% |
| 2025-07-29 | $79.51 | $77.91 | $1.60 | 2,836,568.0 | -0.53% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $82.27 | $75.80 | $6.47 | 22,458,669.0 | +3.02% |
| 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% |
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% |
0.05%
2.95%
大文字化:
|
ボリューム (24 時間):