ストックスクリーナーアプリを入手
16.24
1.06%
0.17
アフターアワーズ：
16.24
Valhi Inc (VHI) 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 |
|---|---|---|---|---|---|
| 2025-09-16 | $16.28 | $16.00 | $0.2739 | 4,262.0 | +1.06% |
| 2025-09-15 | $16.20 | $16.00 | $0.205 | 11,754.0 | -0.68% |
| 2025-09-12 | $16.66 | $16.18 | $0.48 | 9,629.0 | -4.15% |
| 2025-09-11 | $16.96 | $16.27 | $0.6941 | 10,957.0 | +5.37% |
| 2025-09-10 | $16.28 | $15.71 | $0.5732 | 7,669.0 | -0.62% |
| 2025-09-09 | $16.24 | $15.99 | $0.25 | 5,553.0 | -1.47% |
| 2025-09-08 | $16.43 | $15.86 | $0.5695 | 9,565.0 | +0.37% |
| 2025-09-05 | $16.30 | $15.77 | $0.53 | 13,107.0 | +1.12% |
| 2025-09-04 | $16.12 | $15.67 | $0.453 | 12,520.0 | +2.41% |
| 2025-09-03 | $16.74 | $15.56 | $1.18 | 17,377.0 | -0.57% |
| 2025-09-02 | $16.28 | $15.70 | $0.5846 | 16,328.0 | -2.94% |
| 2025-08-29 | $16.97 | $16.08 | $0.8911 | 13,597.0 | -1.15% |
| 2025-08-28 | $16.93 | $16.50 | $0.425 | 6,531.0 | -2.83% |
| 2025-08-27 | $17.15 | $16.98 | $0.17 | 3,255.0 | +0.18% |
| 2025-08-26 | $17.21 | $16.95 | $0.265 | 6,944.0 | -0.21% |
| 2025-08-25 | $17.61 | $16.93 | $0.685 | 5,717.0 | -3.22% |
| 2025-08-22 | $17.67 | $16.33 | $1.34 | 12,834.0 | +7.34% |
| 2025-08-21 | $16.45 | $16.00 | $0.45 | 6,740.0 | +1.87% |
| 2025-08-20 | $16.86 | $15.82 | $1.04 | 28,914.0 | -2.37% |
| 2025-08-19 | $17.34 | $16.43 | $0.9099 | 8,107.0 | -3.80% |
Valhi Inc (VHI) 株の年ごとの株価履歴
この詳細な分析では、Valhi 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VHI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、Valhi 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Valhi Inc (VHI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $16.96 | $15.56 | $1.40 | 122,983.0 | -0.43% |
| 2025-08 | $17.67 | $15.18 | $2.49 | 257,093.0 | +3.89% |
| 2025-07 | $20.00 | $15.41 | $4.59 | 369,370.0 | -2.85% |
| 2025-06 | $17.23 | $14.10 | $3.13 | 440,963.0 | +10.99% |
| 2025-05 | $18.62 | $14.50 | $4.12 | 259,898.0 | -15.55% |
| 2025-04 | $17.46 | $14.20 | $3.26 | 381,000.0 | +6.09% |
| 2025-03 | $19.38 | $15.22 | $4.15 | 464,229.0 | -5.19% |
| 2025-02 | $21.36 | $16.63 | $4.73 | 333,277.0 | -17.87% |
| 2025-01 | $25.25 | $20.40 | $4.85 | 426,537.0 | -10.77% |
2024年のValhi Inc (VHI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $27.20 | $21.33 | $5.87 | 613,547.0 | -11.84% |
| 2024-11 | $41.75 | $22.08 | $19.67 | 813,479.0 | -24.82% |
| 2024-10 | $38.41 | $31.75 | $6.66 | 469,905.0 | +2.04% |
| 2024-09 | $34.98 | $26.28 | $8.70 | 496,039.0 | +14.24% |
| 2024-08 | $31.00 | $16.66 | $14.34 | 619,771.0 | +38.44% |
| 2024-07 | $21.25 | $15.05 | $6.20 | 528,766.0 | +18.34% |
| 2024-06 | $20.38 | $16.90 | $3.48 | 144,419.0 | -8.33% |
| 2024-05 | $20.00 | $14.37 | $5.63 | 151,597.0 | +31.69% |
| 2024-04 | $17.02 | $14.13 | $2.89 | 86,994.0 | -14.03% |
| 2024-03 | $17.61 | $12.60 | $5.01 | 166,523.0 | +26.05% |
| 2024-02 | $14.24 | $12.12 | $2.12 | 153,551.0 | -1.73% |
| 2024-01 | $15.75 | $13.06 | $2.69 | 172,329.0 | -8.69% |
2023年のValhi Inc (VHI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $17.52 | $12.88 | $4.64 | 303,175.0 | +11.86% |
| 2023-11 | $14.02 | $10.80 | $3.21 | 199,595.0 | +21.68% |
| 2023-10 | $13.60 | $11.10 | $2.50 | 283,540.0 | -15.84% |
| 2023-09 | $13.93 | $12.01 | $1.92 | 457,195.0 | +0.15% |
| 2023-08 | $15.19 | $12.75 | $2.44 | 313,315.0 | -13.69% |
| 2023-07 | $15.90 | $12.61 | $3.29 | 273,315.0 | +19.38% |
| 2023-06 | $14.51 | $12.12 | $2.38 | 388,965.0 | +3.38% |
| 2023-05 | $15.85 | $12.25 | $3.60 | 309,937.0 | -19.96% |
| 2023-04 | $17.84 | $14.86 | $2.98 | 243,404.0 | -10.80% |
| 2023-03 | $25.89 | $15.59 | $10.30 | 537,781.0 | -26.51% |
| 2023-02 | $26.60 | $23.50 | $3.10 | 304,286.0 | -8.28% |
| 2023-01 | $26.30 | $21.16 | $5.14 | 387,671.0 | +17.41% |
4.45%
0.69%
大文字化:
|
ボリューム (24 時間):