Stockscreener 앱 받기
105.80
0.54%
0.57
Orix Corporation Adr 주식 (IX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $106.6 | $104.8 | $1.83 | 55,967.0 | +0.54% |
| 2024-12-19 | $106.0 | $104.5 | $1.57 | 35,775.0 | -0.16% |
| 2024-12-18 | $108.1 | $105.1 | $3.01 | 31,761.0 | -1.49% |
| 2024-12-17 | $107.6 | $106.5 | $1.11 | 28,548.0 | -0.89% |
| 2024-12-16 | $108.4 | $107.8 | $0.65 | 29,385.0 | -1.28% |
| 2024-12-13 | $109.7 | $109.0 | $0.73 | 20,500.0 | -2.16% |
| 2024-12-12 | $112.3 | $111.6 | $0.65 | 24,830.0 | -0.75% |
| 2024-12-11 | $112.8 | $111.8 | $1.06 | 33,127.0 | +1.10% |
| 2024-12-10 | $111.6 | $111.1 | $0.5209 | 16,846.0 | -0.99% |
| 2024-12-09 | $113.5 | $112.4 | $1.05 | 30,366.0 | -0.45% |
| 2024-12-06 | $113.6 | $112.6 | $0.97 | 28,131.0 | -0.63% |
| 2024-12-05 | $114.4 | $113.6 | $0.75 | 25,397.0 | -0.46% |
| 2024-12-04 | $114.7 | $114.0 | $0.70 | 30,299.0 | -2.43% |
| 2024-12-03 | $117.2 | $115.9 | $1.36 | 37,409.0 | +2.53% |
| 2024-12-02 | $114.7 | $113.6 | $1.07 | 36,555.0 | +1.22% |
| 2024-11-29 | $112.8 | $111.0 | $1.79 | 37,344.0 | +4.50% |
| 2024-11-27 | $108.6 | $107.8 | $0.84 | 26,783.0 | -0.06% |
| 2024-11-26 | $108.3 | $107.4 | $0.86 | 79,455.0 | -0.89% |
| 2024-11-25 | $109.5 | $108.3 | $1.18 | 34,717.0 | +1.28% |
| 2024-11-22 | $107.9 | $107.1 | $0.86 | 28,964.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $117.2 | $104.5 | $12.79 | 520,863.0 | -6.22% |
| 2024-11 | $115.4 | $105.7 | $9.67 | 803,676.0 | +6.27% |
| 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% |
0.70%
2.16%
자본화:
|
볼륨(24시간):