ストックスクリーナーアプリを入手
125.38
3.83%
4.63
Visteon Corp (VC) 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 |
|---|---|---|---|---|---|
| 2025-08-22 | $125.7 | $120.5 | $5.14 | 282,936.0 | +3.83% |
| 2025-08-21 | $121.6 | $119.3 | $2.29 | 290,670.0 | -0.14% |
| 2025-08-20 | $122.0 | $119.7 | $2.30 | 563,714.0 | -0.80% |
| 2025-08-19 | $123.2 | $121.0 | $2.20 | 183,538.0 | +1.09% |
| 2025-08-18 | $121.5 | $120.3 | $1.16 | 225,990.0 | -0.35% |
| 2025-08-15 | $122.5 | $119.5 | $2.98 | 214,553.0 | -0.49% |
| 2025-08-14 | $122.2 | $120.0 | $2.17 | 237,359.0 | -1.48% |
| 2025-08-13 | $123.8 | $118.8 | $5.02 | 478,446.0 | +3.81% |
| 2025-08-12 | $119.1 | $113.5 | $5.66 | 418,010.0 | +4.84% |
| 2025-08-11 | $115.2 | $112.3 | $2.96 | 286,180.0 | -0.62% |
| 2025-08-08 | $115.0 | $112.7 | $2.34 | 159,347.0 | +0.38% |
| 2025-08-07 | $115.0 | $112.0 | $3.05 | 250,531.0 | -0.01% |
| 2025-08-06 | $115.0 | $113.3 | $1.71 | 281,009.0 | -0.04% |
| 2025-08-05 | $114.4 | $111.5 | $2.95 | 303,039.0 | +0.74% |
| 2025-08-04 | $112.9 | $109.7 | $3.21 | 405,991.0 | +2.14% |
| 2025-08-01 | $110.7 | $107.3 | $3.33 | 339,792.0 | -0.55% |
| 2025-07-31 | $112.4 | $109.8 | $2.64 | 278,602.0 | -0.50% |
| 2025-07-30 | $114.2 | $110.8 | $3.43 | 289,448.0 | -1.76% |
| 2025-07-29 | $115.3 | $113.0 | $2.36 | 490,959.0 | -1.06% |
| 2025-07-28 | $115.7 | $112.3 | $3.38 | 623,254.0 | +1.42% |
| 2025-07-25 | $116.4 | $112.8 | $3.57 | 394,570.0 | -1.57% |
| 2025-07-24 | $117.9 | $111.9 | $6.02 | 810,258.0 | +0.83% |
Visteon Corp (VC) 株の年ごとの株価履歴
この詳細な分析では、Visteon Corp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VC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、Visteon Corp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Visteon Corp (VC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $125.7 | $107.3 | $18.36 | 5,204,041.0 | +12.80% |
| 2025-07 | $117.9 | $93.16 | $24.74 | 11,578,183.0 | +19.13% |
| 2025-06 | $95.63 | $81.18 | $14.45 | 8,097,812.0 | +10.51% |
| 2025-05 | $91.39 | $77.19 | $14.20 | 6,066,279.0 | +6.61% |
| 2025-04 | $81.29 | $65.10 | $16.19 | 9,159,408.0 | +2.02% |
| 2025-03 | $88.61 | $76.42 | $12.19 | 7,488,195.0 | -10.49% |
| 2025-02 | $91.60 | $75.75 | $15.85 | 7,325,592.0 | +3.16% |
| 2025-01 | $90.22 | $81.73 | $8.48 | 4,944,423.0 | -5.25% |
2024年のVisteon Corp (VC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $97.67 | $84.01 | $13.66 | 6,170,110.0 | -5.06% |
| 2024-11 | $96.65 | $86.27 | $10.38 | 5,094,683.0 | +3.46% |
| 2024-10 | $96.41 | $86.77 | $9.64 | 8,084,088.0 | -5.24% |
| 2024-09 | $100.6 | $88.37 | $12.22 | 5,087,839.0 | -5.92% |
| 2024-08 | $116.6 | $95.40 | $21.20 | 5,135,456.0 | -12.39% |
| 2024-07 | $117.9 | $103.3 | $14.64 | 6,612,791.0 | +8.28% |
| 2024-06 | $112.7 | $101.4 | $11.31 | 4,667,164.0 | -4.19% |
| 2024-05 | $117.9 | $107.5 | $10.44 | 4,109,515.0 | +0.67% |
| 2024-04 | $119.2 | $105.2 | $13.97 | 6,622,372.0 | -5.93% |
| 2024-03 | $121.5 | $110.6 | $10.84 | 5,457,048.0 | +3.97% |
| 2024-02 | $123.7 | $112.2 | $11.56 | 5,715,902.0 | -1.88% |
| 2024-01 | $128.4 | $112.0 | $16.45 | 5,259,345.0 | -7.69% |
2023年のVisteon Corp (VC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $131.7 | $117.6 | $14.08 | 5,490,972.0 | +5.25% |
| 2023-11 | $122.7 | $108.7 | $14.06 | 7,413,101.0 | +3.07% |
| 2023-10 | $139.1 | $113.8 | $25.31 | 6,415,535.0 | -16.61% |
| 2023-09 | $144.4 | $133.9 | $10.48 | 5,212,612.0 | -0.86% |
| 2023-08 | $159.1 | $132.9 | $26.15 | 5,492,924.0 | -9.62% |
| 2023-07 | $159.9 | $142.0 | $17.87 | 5,013,556.0 | +7.30% |
| 2023-06 | $155.2 | $132.2 | $23.00 | 5,501,338.0 | +7.51% |
| 2023-05 | $142.2 | $127.6 | $14.52 | 6,895,664.0 | -4.85% |
| 2023-04 | $156.1 | $137.5 | $18.60 | 5,844,053.0 | -10.48% |
| 2023-03 | $171.7 | $150.0 | $21.65 | 7,497,946.0 | -6.11% |
| 2023-02 | $170.8 | $150.9 | $19.82 | 6,111,112.0 | +6.84% |
| 2023-01 | $156.4 | $131.4 | $25.00 | 6,314,080.0 | +19.50% |
4.06%
大文字化:
|
ボリューム (24 時間):