ストックスクリーナーアプリを入手
146.81
0.93%
-1.38
プレマーケット:
147.84
1.03
+0.70%
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $148.8 | $146.0 | $2.79 | 878,639.0 | -0.93% |
| 2025-10-08 | $149.3 | $147.3 | $2.01 | 1,029,451.0 | +0.04% |
| 2025-10-07 | $150.5 | $146.9 | $3.59 | 1,190,627.0 | -1.18% |
| 2025-10-06 | $151.2 | $148.4 | $2.74 | 1,311,175.0 | +0.03% |
| 2025-10-03 | $151.0 | $147.4 | $3.56 | 1,245,584.0 | +0.56% |
| 2025-10-02 | $149.9 | $147.5 | $2.44 | 1,302,380.0 | +0.76% |
| 2025-10-01 | $148.1 | $145.2 | $2.91 | 1,276,056.0 | +0.26% |
| 2025-09-30 | $147.9 | $143.9 | $4.09 | 1,840,629.0 | +2.47% |
| 2025-09-29 | $144.4 | $143.0 | $1.40 | 1,081,700.0 | +0.64% |
| 2025-09-26 | $143.1 | $141.4 | $1.71 | 798,002.0 | +1.12% |
| 2025-09-25 | $141.7 | $140.1 | $1.67 | 942,794.0 | -0.01% |
| 2025-09-24 | $143.4 | $141.2 | $2.16 | 1,052,286.0 | -1.15% |
| 2025-09-23 | $144.3 | $142.2 | $2.06 | 957,310.0 | -0.30% |
| 2025-09-22 | $143.9 | $141.9 | $2.03 | 968,681.0 | +0.46% |
| 2025-09-19 | $143.8 | $141.6 | $2.20 | 2,435,614.0 | +0.49% |
| 2025-09-18 | $143.3 | $141.4 | $1.96 | 1,265,691.0 | +0.84% |
| 2025-09-17 | $143.4 | $140.3 | $3.08 | 1,192,212.0 | +0.19% |
| 2025-09-16 | $142.1 | $139.9 | $2.17 | 1,094,027.0 | -0.72% |
| 2025-09-15 | $142.9 | $141.2 | $1.65 | 1,153,624.0 | +0.13% |
| 2025-09-12 | $142.2 | $141.2 | $1.01 | 1,432,660.0 | -0.18% |
| 2025-09-11 | $142.5 | $137.1 | $5.46 | 1,647,626.0 | +2.96% |
| 2025-09-10 | $138.8 | $137.0 | $1.81 | 1,133,014.0 | +0.13% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $151.2 | $145.2 | $5.95 | 9,112,551.0 | -0.47% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $114.9 | $104.3 | $10.60 | 25,131,155.0 | +8.78% |
| 2023-11 | $105.2 | $92.76 | $12.45 | 30,158,294.0 | +12.39% |
| 2023-10 | $96.50 | $87.59 | $8.91 | 33,044,225.0 | +2.76% |
| 2023-09 | $104.2 | $89.50 | $14.66 | 36,011,413.0 | -12.08% |
| 2023-08 | $117.3 | $98.41 | $18.94 | 31,540,215.0 | -8.17% |
| 2023-07 | $115.0 | $108.6 | $6.42 | 22,516,534.0 | +0.12% |
| 2023-06 | $114.9 | $99.72 | $15.15 | 36,969,255.0 | +12.40% |
| 2023-05 | $110.8 | $96.08 | $14.76 | 75,807,007.0 | -3.51% |
| 2023-04 | $105.8 | $99.15 | $6.63 | 25,102,348.0 | -0.82% |
| 2023-03 | $104.9 | $93.72 | $11.18 | 35,650,624.0 | +2.00% |
| 2023-02 | $109.8 | $101.2 | $8.68 | 30,048,664.0 | -1.31% |
| 2023-01 | $118.6 | $97.29 | $21.29 | 39,886,658.0 | -5.93% |
1.68%
0.07%
大文字化:
|
ボリューム (24 時間):