ストックスクリーナーアプリを入手
119.68
0.53%
-0.64
プレマーケット:
119.96
0.28
+0.23%
Xylem Inc (XYL) 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 |
|---|---|---|---|---|---|
| 2026-08-14 | $120.3 | $119.0 | $1.32 | 1,164,102.0 | -0.53% |
| 2026-08-13 | $122.9 | $119.5 | $3.45 | 1,464,997.0 | -1.32% |
| 2026-08-12 | $124.0 | $120.4 | $3.56 | 1,595,809.0 | -1.01% |
| 2026-08-11 | $123.7 | $121.6 | $2.06 | 1,420,725.0 | +1.64% |
| 2026-08-10 | $123.6 | $120.0 | $3.63 | 1,412,209.0 | +0.72% |
| 2026-08-07 | $122.2 | $120.1 | $2.10 | 1,516,952.0 | -0.34% |
| 2026-08-06 | $123.7 | $120.4 | $3.33 | 858,728.0 | -1.24% |
| 2026-08-05 | $123.0 | $121.3 | $1.64 | 1,351,038.0 | +0.07% |
| 2026-08-04 | $122.2 | $118.6 | $3.64 | 1,734,519.0 | +2.59% |
| 2026-08-03 | $119.7 | $117.5 | $2.20 | 1,623,518.0 | +1.78% |
| 2026-07-31 | $118.2 | $114.8 | $3.37 | 1,558,080.0 | +0.15% |
| 2026-07-30 | $123.0 | $116.3 | $6.75 | 2,492,919.0 | -4.35% |
| 2026-07-29 | $124.4 | $121.0 | $3.35 | 2,553,983.0 | -2.27% |
| 2026-07-28 | $127.2 | $119.8 | $7.34 | 4,085,548.0 | +4.00% |
| 2026-07-27 | $121.7 | $120.0 | $1.72 | 2,207,556.0 | +0.34% |
| 2026-07-24 | $120.2 | $117.2 | $3.05 | 1,863,433.0 | +2.46% |
| 2026-07-23 | $117.0 | $115.0 | $2.03 | 2,123,900.0 | +0.63% |
| 2026-07-22 | $117.7 | $115.7 | $1.92 | 1,625,834.0 | -0.74% |
| 2026-07-21 | $120.0 | $116.9 | $3.13 | 2,500,708.0 | -3.00% |
| 2026-07-20 | $122.6 | $119.8 | $2.79 | 1,794,057.0 | -1.76% |
Xylem Inc (XYL) 株の年ごとの株価履歴
この詳細な分析では、Xylem 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XYL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、Xylem 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Xylem Inc (XYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $124.0 | $117.5 | $6.49 | 15,306,699.0 | +2.29% |
| 2026-07 | $127.2 | $114.8 | $12.34 | 44,795,521.0 | -1.02% |
| 2026-06 | $119.6 | $106.5 | $13.03 | 40,715,955.0 | +7.91% |
| 2026-05 | $120.5 | $105.3 | $15.20 | 38,887,449.0 | -7.30% |
| 2026-04 | $130.2 | $114.2 | $16.03 | 53,701,758.0 | -1.12% |
| 2026-03 | $130.1 | $116.0 | $14.01 | 42,888,273.0 | -7.76% |
| 2026-02 | $143.0 | $124.0 | $18.99 | 41,491,874.0 | -6.03% |
| 2026-01 | $146.6 | $132.4 | $14.19 | 28,179,032.0 | +1.24% |
2025年のXylem Inc (XYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $141.4 | $136.3 | $5.11 | 24,302,130.0 | -2.19% |
| 2025-11 | $152.4 | $137.6 | $14.81 | 27,384,348.0 | -6.75% |
| 2025-10 | $154.3 | $143.6 | $10.66 | 27,491,663.0 | +2.27% |
| 2025-09 | $147.9 | $136.3 | $11.62 | 26,032,784.0 | +4.20% |
| 2025-08 | $145.3 | $140.2 | $5.18 | 22,539,224.0 | -2.12% |
| 2025-07 | $144.8 | $128.5 | $16.32 | 23,740,820.0 | +11.80% |
| 2025-06 | $130.8 | $123.3 | $7.51 | 26,271,692.0 | +2.63% |
| 2025-05 | $128.2 | $120.2 | $7.95 | 27,279,339.0 | +4.54% |
| 2025-04 | $120.8 | $100.5 | $20.32 | 48,815,522.0 | +0.93% |
| 2025-03 | $132.7 | $116.5 | $16.18 | 31,513,513.0 | -8.73% |
| 2025-02 | $132.9 | $120.5 | $12.37 | 28,796,203.0 | +5.52% |
| 2025-01 | $124.3 | $113.3 | $11.03 | 23,331,598.0 | +6.91% |
2024年のXylem Inc (XYL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $130.3 | $115.2 | $15.17 | 25,227,495.0 | -8.26% |
| 2024-11 | $129.3 | $119.4 | $9.92 | 31,367,170.0 | +4.08% |
| 2024-10 | $138.5 | $120.8 | $17.65 | 21,649,996.0 | -9.81% |
| 2024-09 | $136.6 | $126.4 | $10.14 | 22,846,367.0 | -1.82% |
| 2024-08 | $138.5 | $125.0 | $13.46 | 22,760,184.0 | +3.02% |
| 2024-07 | $143.5 | $130.7 | $12.85 | 25,176,344.0 | -1.57% |
| 2024-06 | $141.4 | $134.3 | $7.14 | 20,924,313.0 | -3.82% |
| 2024-05 | $146.1 | $130.2 | $15.92 | 31,728,558.0 | +7.90% |
| 2024-04 | $133.7 | $124.7 | $9.05 | 23,118,296.0 | +1.13% |
| 2024-03 | $130.9 | $125.5 | $5.35 | 19,144,650.0 | +1.72% |
| 2024-02 | $127.5 | $112.0 | $15.46 | 29,533,722.0 | +12.99% |
| 2024-01 | $114.5 | $109.4 | $5.11 | 23,291,162.0 | -1.68% |
1.12%
0.87%
大文字化:
|
ボリューム (24 時間):