ストックスクリーナーアプリを入手
17.76
0.17%
0.37
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 |
|---|---|---|---|---|---|
| 2026-09-03 | $18.14 | $18.05 | $0.0913 | 850.0 | -0.44% |
| 2026-09-02 | $18.62 | $17.95 | $0.6706 | 24,869.0 | +0.28% |
| 2026-09-01 | $18.69 | $17.94 | $0.75 | 9,041.0 | -3.26% |
| 2026-08-31 | $18.75 | $17.98 | $0.77 | 16,394.0 | +3.60% |
| 2026-08-28 | $18.46 | $17.54 | $0.92 | 28,010.0 | +1.52% |
| 2026-08-27 | $19.19 | $17.50 | $1.69 | 37,265.0 | -3.32% |
| 2026-08-26 | $18.55 | $17.49 | $1.06 | 34,483.0 | +2.17% |
| 2026-08-25 | $18.44 | $17.41 | $1.03 | 22,391.0 | -0.61% |
| 2026-08-24 | $18.41 | $16.96 | $1.45 | 39,252.0 | +7.80% |
| 2026-08-21 | $17.00 | $16.50 | $0.495 | 11,233.0 | +0.66% |
| 2026-08-20 | $17.25 | $16.49 | $0.76 | 27,162.0 | -3.25% |
| 2026-08-19 | $17.40 | $16.40 | $1.00 | 19,398.0 | +3.61% |
| 2026-08-18 | $16.75 | $15.63 | $1.12 | 14,309.0 | +2.40% |
| 2026-08-17 | $16.50 | $16.06 | $0.4399 | 11,476.0 | +0.25% |
| 2026-08-14 | $16.45 | $15.76 | $0.6858 | 8,206.0 | -1.52% |
| 2026-08-13 | $16.68 | $16.00 | $0.6844 | 7,555.0 | +0.55% |
| 2026-08-12 | $16.63 | $16.18 | $0.4483 | 12,438.0 | +0.06% |
| 2026-08-11 | $16.72 | $16.15 | $0.5699 | 15,726.0 | -2.33% |
| 2026-08-10 | $17.20 | $15.90 | $1.30 | 30,390.0 | +5.41% |
| 2026-08-07 | $16.25 | $14.89 | $1.36 | 33,719.0 | -0.69% |
| 2026-08-06 | $16.12 | $14.17 | $1.95 | 42,181.0 | +10.96% |
| 2026-08-05 | $14.60 | $13.80 | $0.80 | 25,344.0 | +5.26% |
| 2026-08-04 | $13.95 | $13.47 | $0.4799 | 5,569.0 | +1.93% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $18.69 | $17.94 | $0.75 | 34,760.0 | -3.42% |
| 2026-08 | $19.19 | $13.11 | $6.08 | 447,812.0 | +41.48% |
| 2026-07 | $14.92 | $13.06 | $1.86 | 192,520.0 | -9.95% |
| 2026-06 | $15.10 | $12.55 | $2.55 | 267,986.0 | +1.95% |
| 2026-05 | $15.27 | $12.00 | $3.27 | 320,977.0 | -4.39% |
| 2026-04 | $15.19 | $13.50 | $1.69 | 255,296.0 | +5.24% |
| 2026-03 | $14.60 | $12.75 | $1.85 | 403,294.0 | +2.36% |
| 2026-02 | $16.31 | $13.59 | $2.72 | 525,388.0 | -1.55% |
| 2026-01 | $15.59 | $11.91 | $3.68 | 532,172.0 | +17.76% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $13.32 | $11.51 | $1.81 | 579,266.0 | -8.91% |
| 2025-11 | $14.17 | $11.94 | $2.23 | 260,378.0 | -8.58% |
| 2025-10 | $16.10 | $13.65 | $2.45 | 279,124.0 | -12.10% |
| 2025-09 | $16.99 | $15.56 | $1.43 | 213,618.0 | -3.25% |
| 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% |
0.11%
大文字化:
|
ボリューム (24 時間):