ストックスクリーナーアプリを入手
290.23
1.46%
4.17
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $291.3 | $285.3 | $6.02 | 1,116,863.0 | +1.46% |
| 2025-08-21 | $287.4 | $285.2 | $2.25 | 1,130,770.0 | -0.89% |
| 2025-08-20 | $290.1 | $286.7 | $3.32 | 1,057,722.0 | -0.21% |
| 2025-08-19 | $294.2 | $289.2 | $5.02 | 1,169,940.0 | -0.14% |
| 2025-08-18 | $290.3 | $286.7 | $3.63 | 937,184.0 | +1.02% |
| 2025-08-15 | $288.5 | $284.2 | $4.28 | 1,149,266.0 | +1.05% |
| 2025-08-14 | $287.1 | $282.7 | $4.41 | 1,411,916.0 | -1.14% |
| 2025-08-13 | $287.1 | $280.9 | $6.24 | 1,913,576.0 | +1.41% |
| 2025-08-12 | $286.5 | $280.4 | $6.07 | 2,311,920.0 | -0.56% |
| 2025-08-11 | $292.2 | $283.0 | $9.27 | 2,166,138.0 | -2.08% |
| 2025-08-08 | $294.5 | $289.2 | $5.32 | 1,498,097.0 | -0.79% |
| 2025-08-07 | $306.2 | $288.9 | $17.25 | 1,366,792.0 | -3.99% |
| 2025-08-06 | $305.3 | $300.1 | $5.18 | 1,129,394.0 | +2.00% |
| 2025-08-05 | $304.2 | $298.9 | $5.39 | 815,834.0 | -1.09% |
| 2025-08-04 | $302.9 | $299.0 | $3.93 | 933,448.0 | +1.84% |
| 2025-08-01 | $301.5 | $295.0 | $6.52 | 1,303,651.0 | -2.01% |
| 2025-07-31 | $309.2 | $302.2 | $6.96 | 1,491,044.0 | -1.63% |
| 2025-07-30 | $309.8 | $305.5 | $4.32 | 930,055.0 | +0.50% |
| 2025-07-29 | $307.8 | $304.4 | $3.35 | 1,120,805.0 | +0.70% |
| 2025-07-28 | $306.1 | $303.2 | $2.89 | 719,990.0 | +0.39% |
| 2025-07-25 | $304.4 | $300.1 | $4.29 | 943,506.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $306.2 | $280.4 | $25.79 | 22,529,374.0 | -4.25% |
| 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% |
0.59%
大文字化:
|
ボリューム (24 時間):