ストックスクリーナーアプリを入手
298.12
1.53%
4.49
アフターアワーズ：
298.12
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $299.7 | $288.5 | $11.19 | 3,287,119.0 | +1.53% |
| 2024-12-19 | $297.8 | $290.9 | $6.88 | 1,241,459.0 | +0.27% |
| 2024-12-18 | $304.1 | $291.5 | $12.60 | 1,733,046.0 | -3.30% |
| 2024-12-17 | $303.4 | $299.5 | $3.93 | 1,637,847.0 | -0.68% |
| 2024-12-16 | $307.1 | $302.4 | $4.77 | 1,145,876.0 | +0.37% |
| 2024-12-13 | $308.4 | $302.9 | $5.41 | 1,097,129.0 | -1.80% |
| 2024-12-12 | $310.3 | $304.5 | $5.81 | 966,879.0 | +0.61% |
| 2024-12-11 | $310.9 | $304.8 | $6.14 | 1,221,596.0 | +1.14% |
| 2024-12-10 | $307.8 | $303.6 | $4.17 | 1,088,599.0 | -1.48% |
| 2024-12-09 | $311.5 | $305.7 | $5.79 | 1,450,557.0 | +0.27% |
| 2024-12-06 | $309.4 | $305.6 | $3.87 | 1,347,821.0 | +0.83% |
| 2024-12-05 | $307.2 | $301.3 | $5.93 | 1,334,339.0 | +0.31% |
| 2024-12-04 | $305.0 | $299.9 | $5.08 | 1,475,945.0 | +1.76% |
| 2024-12-03 | $301.6 | $293.5 | $8.09 | 1,835,994.0 | +0.78% |
| 2024-12-02 | $297.9 | $291.4 | $6.50 | 2,024,702.0 | +1.63% |
| 2024-11-29 | $292.6 | $289.0 | $3.59 | 1,253,984.0 | +0.43% |
| 2024-11-27 | $301.5 | $289.6 | $11.82 | 3,423,923.0 | -8.59% |
| 2024-11-26 | $321.0 | $316.5 | $4.45 | 2,419,912.0 | -0.45% |
| 2024-11-25 | $326.6 | $318.7 | $7.93 | 2,793,645.0 | -0.59% |
| 2024-11-22 | $321.9 | $315.0 | $6.86 | 1,851,803.0 | +1.86% |
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。
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 | 26,176,027.0 | +2.13% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $211.8 | $181.6 | $30.24 | 28,201,256.0 | -7.47% |
| 2022-11 | $233.7 | $188.0 | $45.68 | 45,082,094.0 | -5.76% |
| 2022-10 | $219.6 | $182.3 | $37.32 | 28,424,684.0 | +14.72% |
| 2022-09 | $215.3 | $181.7 | $33.65 | 30,134,655.0 | -7.41% |
| 2022-08 | $235.0 | $200.2 | $34.85 | 30,430,565.0 | -6.74% |
| 2022-07 | $217.7 | $166.9 | $50.71 | 27,494,958.0 | +25.80% |
| 2022-06 | $214.2 | $163.2 | $51.04 | 35,286,739.0 | -17.23% |
| 2022-05 | $211.8 | $173.9 | $37.95 | 48,624,723.0 | +9.76% |
| 2022-04 | $220.4 | $180.2 | $40.22 | 29,908,096.0 | -11.70% |
| 2022-03 | $223.8 | $186.3 | $37.52 | 44,349,163.0 | -2.67% |
| 2022-02 | $252.3 | $199.6 | $52.71 | 39,018,271.0 | -11.83% |
| 2022-01 | $285.0 | $226.4 | $58.56 | 35,085,735.0 | -11.17% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):