Stockscreener 앱 받기
108.63
0.70%
0.76
시간 외 거래:
108.63
Orix Corporation Adr 주식 (IX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $109.2 | $107.7 | $1.49 | 100,026.0 | +0.70% |
| 2024-11-15 | $108.2 | $107.3 | $0.85 | 46,453.0 | -0.42% |
| 2024-11-14 | $109.6 | $108.3 | $1.29 | 45,113.0 | +0.55% |
| 2024-11-13 | $108.6 | $107.5 | $1.08 | 38,947.0 | -3.37% |
| 2024-11-12 | $112.8 | $110.2 | $2.61 | 34,232.0 | +0.50% |
| 2024-11-11 | $111.5 | $110.4 | $1.08 | 27,101.0 | -2.33% |
| 2024-11-08 | $115.4 | $113.1 | $2.25 | 26,484.0 | +1.84% |
| 2024-11-07 | $112.2 | $110.5 | $1.69 | 37,051.0 | +2.38% |
| 2024-11-06 | $109.0 | $107.7 | $1.21 | 22,270.0 | -0.12% |
| 2024-11-05 | $109.3 | $107.5 | $1.77 | 24,460.0 | +2.12% |
| 2024-11-04 | $107.7 | $106.2 | $1.54 | 54,664.0 | +0.66% |
| 2024-11-01 | $107.4 | $105.7 | $1.67 | 30,406.0 | -0.04% |
| 2024-10-31 | $107.2 | $105.5 | $1.63 | 23,672.0 | -0.28% |
| 2024-10-30 | $108.0 | $106.5 | $1.51 | 24,555.0 | -0.34% |
| 2024-10-29 | $107.2 | $106.4 | $0.8399 | 24,020.0 | +0.98% |
| 2024-10-28 | $106.4 | $105.2 | $1.21 | 28,528.0 | +1.32% |
| 2024-10-25 | $105.4 | $104.0 | $1.38 | 28,816.0 | -1.00% |
| 2024-10-24 | $106.0 | $105.1 | $0.8899 | 16,822.0 | +0.08% |
| 2024-10-23 | $105.9 | $104.4 | $1.48 | 49,628.0 | -1.62% |
| 2024-10-22 | $107.6 | $106.5 | $1.06 | 19,727.0 | -0.96% |
Orix Corporation Adr 주식 (IX) 연도별 가격 이력
이 심층 분석에서는 Orix Corporation Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Orix Corporation Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Orix Corporation Adr 주식 (IX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $115.4 | $105.7 | $9.67 | 587,233.0 | +2.33% |
| 2024-10 | $117.1 | $104.0 | $13.06 | 526,416.0 | -8.52% |
| 2024-09 | $125.8 | $115.2 | $10.60 | 352,928.0 | -7.23% |
| 2024-08 | $125.8 | $90.57 | $35.27 | 434,412.0 | +3.44% |
| 2024-07 | $121.0 | $110.6 | $10.39 | 261,073.0 | +8.66% |
| 2024-06 | $112.2 | $106.7 | $5.52 | 299,865.0 | +1.71% |
| 2024-05 | $111.5 | $100.9 | $10.51 | 254,745.0 | +6.69% |
| 2024-04 | $109.3 | $101.2 | $8.11 | 362,795.0 | -6.92% |
| 2024-03 | $113.4 | $103.5 | $9.91 | 474,379.0 | +4.74% |
| 2024-02 | $105.7 | $95.28 | $10.44 | 327,223.0 | +10.12% |
| 2024-01 | $97.81 | $91.52 | $6.29 | 280,441.0 | +2.30% |
Orix Corporation Adr 주식 (IX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $94.88 | $89.90 | $4.98 | 285,836.0 | +2.13% |
| 2023-11 | $92.25 | $86.05 | $6.20 | 329,520.0 | -0.17% |
| 2023-10 | $93.75 | $86.59 | $7.16 | 410,491.0 | -2.43% |
| 2023-09 | $101.6 | $93.25 | $8.31 | 452,698.0 | +1.05% |
| 2023-08 | $95.87 | $87.28 | $8.59 | 548,886.0 | -3.61% |
| 2023-07 | $97.17 | $88.90 | $8.27 | 305,683.0 | +5.67% |
| 2023-06 | $92.03 | $85.38 | $6.65 | 707,891.0 | +8.07% |
| 2023-05 | $89.17 | $82.67 | $6.50 | 458,307.0 | -1.07% |
| 2023-04 | $86.53 | $81.05 | $5.48 | 397,449.0 | +3.94% |
| 2023-03 | $91.46 | $79.64 | $11.82 | 686,482.0 | -8.17% |
| 2023-02 | $90.53 | $85.78 | $4.75 | 346,243.0 | +1.66% |
| 2023-01 | $88.21 | $78.72 | $9.49 | 657,312.0 | +9.19% |
Orix Corporation Adr 주식 (IX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $83.23 | $77.93 | $5.30 | 616,092.0 | -0.25% |
| 2022-11 | $80.94 | $68.78 | $12.16 | 756,057.0 | +10.23% |
| 2022-10 | $76.11 | $69.03 | $7.08 | 971,437.0 | +3.62% |
| 2022-09 | $82.36 | $70.59 | $11.77 | 1,022,750.0 | -14.18% |
| 2022-08 | $89.93 | $81.06 | $8.87 | 790,358.0 | -7.22% |
| 2022-07 | $88.87 | $80.36 | $8.51 | 875,163.0 | +5.47% |
| 2022-06 | $97.26 | $83.10 | $14.16 | 862,685.0 | -11.63% |
| 2022-05 | $96.48 | $85.59 | $10.89 | 789,683.0 | +4.88% |
| 2022-04 | $102.0 | $88.33 | $13.71 | 680,162.0 | -9.05% |
| 2022-03 | $103.4 | $85.00 | $18.43 | 772,345.0 | +1.28% |
| 2022-02 | $107.2 | $96.09 | $11.11 | 681,129.0 | -4.92% |
| 2022-01 | $112.9 | $100.5 | $12.41 | 654,779.0 | +1.88% |
0.14%
자본화:
|
볼륨(24시간):