ストックスクリーナーアプリを入手
44.93
1.31%
0.5901
Udr Inc (UDR) 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 | $45.07 | $44.23 | $0.84 | 307,652.0 | +1.33% |
| 2024-11-20 | $44.45 | $43.89 | $0.556 | 1,113,441.0 | -0.36% |
| 2024-11-19 | $44.70 | $43.95 | $0.75 | 890,625.0 | +0.14% |
| 2024-11-18 | $44.62 | $44.16 | $0.456 | 1,555,095.0 | +0.29% |
| 2024-11-15 | $44.66 | $43.98 | $0.68 | 3,022,428.0 | -0.54% |
| 2024-11-14 | $44.98 | $44.52 | $0.46 | 1,939,377.0 | -1.42% |
| 2024-11-13 | $45.38 | $44.52 | $0.855 | 2,778,644.0 | +2.08% |
| 2024-11-12 | $44.89 | $44.21 | $0.68 | 1,989,834.0 | -0.83% |
| 2024-11-11 | $45.11 | $44.43 | $0.68 | 1,787,012.0 | +0.36% |
| 2024-11-08 | $44.68 | $43.56 | $1.12 | 2,252,269.0 | +2.16% |
| 2024-11-07 | $43.69 | $43.02 | $0.67 | 3,266,343.0 | +0.62% |
| 2024-11-06 | $44.14 | $42.83 | $1.31 | 3,243,200.0 | +0.12% |
| 2024-11-05 | $43.22 | $41.80 | $1.42 | 1,818,641.0 | +2.73% |
| 2024-11-04 | $42.17 | $41.38 | $0.795 | 2,966,550.0 | +1.86% |
| 2024-11-01 | $42.38 | $41.04 | $1.34 | 2,618,898.0 | -2.11% |
| 2024-10-31 | $42.98 | $41.87 | $1.12 | 3,879,888.0 | -3.12% |
| 2024-10-30 | $43.97 | $43.41 | $0.56 | 2,609,930.0 | -0.14% |
| 2024-10-29 | $44.28 | $43.60 | $0.68 | 1,584,572.0 | -1.11% |
| 2024-10-28 | $44.53 | $44.06 | $0.47 | 1,370,010.0 | +0.52% |
| 2024-10-25 | $44.77 | $43.81 | $0.96 | 1,059,445.0 | -1.44% |
| 2024-10-24 | $45.03 | $44.46 | $0.57 | 1,877,857.0 | -0.45% |
| 2024-10-23 | $45.07 | $44.22 | $0.855 | 1,524,906.0 | +0.99% |
| 2024-10-22 | $44.48 | $43.73 | $0.75 | 1,277,852.0 | +1.10% |
Udr Inc (UDR) 株の年ごとの株価履歴
この詳細な分析では、Udr 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UDR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、Udr 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Udr Inc (UDR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $45.38 | $41.04 | $4.34 | 31,550,009.0 | +6.49% |
| 2024-10 | $45.58 | $41.87 | $3.71 | 37,750,158.0 | -6.95% |
| 2024-09 | $47.55 | $43.43 | $4.12 | 45,820,557.0 | +1.86% |
| 2024-08 | $44.53 | $39.80 | $4.73 | 40,021,429.0 | +11.08% |
| 2024-07 | $42.42 | $39.46 | $2.96 | 50,815,370.0 | -2.62% |
| 2024-06 | $41.47 | $38.53 | $2.94 | 36,133,244.0 | +6.55% |
| 2024-05 | $39.99 | $36.86 | $3.13 | 47,864,169.0 | +1.42% |
| 2024-04 | $38.66 | $35.14 | $3.52 | 58,645,331.0 | +1.79% |
| 2024-03 | $38.28 | $34.99 | $3.29 | 53,330,358.0 | +5.38% |
| 2024-02 | $36.53 | $34.19 | $2.35 | 59,899,923.0 | -1.44% |
| 2024-01 | $39.10 | $35.87 | $3.23 | 70,305,202.0 | -5.93% |
2023年のUdr Inc (UDR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $38.84 | $33.33 | $5.51 | 60,548,029.0 | +14.64% |
| 2023-11 | $34.23 | $30.95 | $3.28 | 59,240,356.0 | +5.00% |
| 2023-10 | $36.91 | $31.13 | $5.78 | 61,792,788.0 | -10.82% |
| 2023-09 | $40.19 | $35.24 | $4.95 | 42,255,378.0 | -10.60% |
| 2023-08 | $41.03 | $37.74 | $3.29 | 49,334,908.0 | -2.40% |
| 2023-07 | $44.02 | $40.06 | $3.96 | 38,266,880.0 | -4.84% |
| 2023-06 | $43.66 | $39.08 | $4.58 | 46,295,107.0 | +8.29% |
| 2023-05 | $41.93 | $38.37 | $3.56 | 45,050,007.0 | -4.02% |
| 2023-04 | $41.85 | $39.56 | $2.29 | 45,814,164.0 | +0.66% |
| 2023-03 | $43.52 | $37.68 | $5.84 | 58,940,363.0 | -4.15% |
| 2023-02 | $45.46 | $41.85 | $3.61 | 49,965,188.0 | +0.59% |
| 2023-01 | $42.63 | $37.25 | $5.38 | 48,874,440.0 | +9.97% |
2022年のUdr Inc (UDR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $42.14 | $37.77 | $4.37 | 46,741,723.0 | -6.61% |
| 2022-11 | $41.49 | $37.18 | $4.31 | 48,385,974.0 | +4.30% |
| 2022-10 | $42.87 | $37.22 | $5.65 | 54,053,342.0 | -4.68% |
| 2022-09 | $48.33 | $40.42 | $7.91 | 55,299,429.0 | -7.04% |
| 2022-08 | $50.65 | $44.72 | $5.93 | 39,003,806.0 | -7.29% |
| 2022-07 | $48.88 | $43.54 | $5.34 | 34,407,642.0 | +5.13% |
| 2022-06 | $48.43 | $42.00 | $6.43 | 49,126,583.0 | -3.68% |
| 2022-05 | $53.80 | $45.97 | $7.83 | 39,278,940.0 | -10.17% |
| 2022-04 | $60.01 | $52.97 | $7.04 | 33,173,055.0 | -7.25% |
| 2022-03 | $59.69 | $53.84 | $5.85 | 45,012,287.0 | +4.56% |
| 2022-02 | $58.18 | $52.67 | $5.51 | 35,880,866.0 | -3.47% |
| 2022-01 | $61.06 | $53.98 | $7.09 | 26,207,849.0 | -5.25% |
0.37%
大文字化:
|
ボリューム (24 時間):