ストックスクリーナーアプリを入手
300.71
0.84%
2.50
アフターアワーズ：
300.71
Autodesk Inc (ADSK) 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 |
|---|---|---|---|---|---|
| 2025-12-26 | $300.7 | $298.3 | $2.38 | 424,040.0 | +0.84% |
| 2025-12-24 | $298.6 | $296.5 | $2.14 | 320,821.0 | +0.21% |
| 2025-12-23 | $300.4 | $295.6 | $4.77 | 1,105,784.0 | -0.96% |
| 2025-12-22 | $303.8 | $299.4 | $4.43 | 1,364,934.0 | +0.13% |
| 2025-12-19 | $301.6 | $297.9 | $3.68 | 3,284,843.0 | +0.28% |
| 2025-12-18 | $300.0 | $293.8 | $6.26 | 1,951,926.0 | +2.14% |
| 2025-12-17 | $298.3 | $292.1 | $6.25 | 1,372,725.0 | -0.34% |
| 2025-12-16 | $296.2 | $291.9 | $4.34 | 1,468,670.0 | -0.11% |
| 2025-12-15 | $301.5 | $292.4 | $9.09 | 2,269,807.0 | -1.12% |
| 2025-12-12 | $302.5 | $296.3 | $6.15 | 1,431,993.0 | -1.09% |
| 2025-12-11 | $305.0 | $298.2 | $6.80 | 1,485,727.0 | +0.27% |
| 2025-12-10 | $304.7 | $297.5 | $7.17 | 1,792,383.0 | -0.22% |
| 2025-12-09 | $303.6 | $299.5 | $4.12 | 1,393,378.0 | -0.21% |
| 2025-12-08 | $309.2 | $298.6 | $10.59 | 1,666,254.0 | -1.74% |
| 2025-12-05 | $307.8 | $304.3 | $3.53 | 1,558,740.0 | +0.17% |
| 2025-12-04 | $309.3 | $303.8 | $5.53 | 1,057,086.0 | -0.34% |
| 2025-12-03 | $312.6 | $305.5 | $7.14 | 1,346,636.0 | -0.97% |
| 2025-12-02 | $310.8 | $305.3 | $5.53 | 1,625,183.0 | +1.68% |
| 2025-12-01 | $307.4 | $300.3 | $7.06 | 1,464,438.0 | +0.59% |
| 2025-11-28 | $304.0 | $299.4 | $4.58 | 912,381.0 | +0.65% |
Autodesk Inc (ADSK) 株の年ごとの株価履歴
この詳細な分析では、Autodesk 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ADSK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、Autodesk 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Autodesk Inc (ADSK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $312.6 | $291.9 | $20.74 | 28,809,408.0 | -0.87% |
| 2025-11 | $320.0 | $286.3 | $33.68 | 28,253,082.0 | +0.66% |
| 2025-10 | $326.2 | $295.2 | $30.95 | 28,989,517.0 | -5.14% |
| 2025-09 | $329.1 | $312.6 | $16.49 | 31,700,275.0 | +0.94% |
| 2025-08 | $326.4 | $280.4 | $46.06 | 34,843,941.0 | +3.82% |
| 2025-07 | $319.5 | $279.9 | $39.59 | 37,441,724.0 | -2.09% |
| 2025-06 | $310.2 | $290.6 | $19.60 | 26,519,290.0 | +4.54% |
| 2025-05 | $304.8 | $273.1 | $31.67 | 34,681,384.0 | +7.97% |
| 2025-04 | $274.9 | $232.7 | $42.20 | 31,859,043.0 | +4.76% |
| 2025-03 | $280.5 | $244.8 | $35.61 | 36,820,411.0 | -4.53% |
| 2025-02 | $312.1 | $267.1 | $44.96 | 31,629,622.0 | -11.93% |
| 2025-01 | $317.1 | $279.8 | $37.21 | 25,680,015.0 | +5.34% |
2024年のAutodesk Inc (ADSK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $311.5 | $288.5 | $22.97 | 27,038,258.0 | +1.93% |
| 2024-11 | $326.6 | $281.6 | $45.01 | 32,035,722.0 | +2.85% |
| 2024-10 | $294.1 | $266.0 | $28.12 | 25,088,396.0 | +3.02% |
| 2024-09 | $275.9 | $249.6 | $26.24 | 29,371,250.0 | +6.61% |
| 2024-08 | $275.7 | $223.0 | $52.65 | 29,204,111.0 | +4.40% |
| 2024-07 | $256.1 | $239.0 | $17.04 | 24,014,433.0 | +0.03% |
| 2024-06 | $248.2 | $205.9 | $42.34 | 58,980,957.0 | +22.74% |
| 2024-05 | $222.0 | $195.3 | $26.66 | 36,119,903.0 | -5.29% |
| 2024-04 | $260.8 | $206.2 | $54.52 | 41,229,905.0 | -18.27% |
| 2024-03 | $279.5 | $246.2 | $33.36 | 28,577,095.0 | +0.87% |
| 2024-02 | $269.5 | $249.1 | $20.40 | 24,889,871.0 | +1.72% |
| 2024-01 | $257.6 | $225.4 | $32.18 | 25,490,919.0 | +4.24% |
2023年のAutodesk Inc (ADSK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $245.9 | $216.8 | $29.09 | 29,311,987.0 | +11.47% |
| 2023-11 | $222.0 | $192.0 | $29.98 | 31,902,110.0 | +10.52% |
| 2023-10 | $215.4 | $192.9 | $22.56 | 24,037,832.0 | -4.49% |
| 2023-09 | $224.1 | $200.1 | $24.04 | 24,890,343.0 | -6.77% |
| 2023-08 | $224.3 | $195.3 | $28.97 | 31,357,872.0 | +4.69% |
| 2023-07 | $222.6 | $197.5 | $25.11 | 30,296,524.0 | +3.61% |
| 2023-06 | $223.6 | $197.0 | $26.59 | 33,022,770.0 | +2.62% |
| 2023-05 | $205.0 | $189.5 | $15.46 | 31,744,008.0 | +2.36% |
| 2023-04 | $210.9 | $188.4 | $22.51 | 23,731,551.0 | -6.42% |
| 2023-03 | $211.5 | $191.0 | $20.47 | 35,381,237.0 | +4.77% |
| 2023-02 | $232.2 | $191.4 | $40.71 | 29,513,639.0 | -7.65% |
| 2023-01 | $215.6 | $179.6 | $35.94 | 23,636,372.0 | +15.14% |
0.36%
大文字化:
|
ボリューム (24 時間):