ストックスクリーナーアプリを入手
244.98
5.99%
13.84
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 |
|---|---|---|---|---|---|
| 2026-10-15 | $246.7 | $234.0 | $12.72 | 1,617,915.0 | +5.99% |
| 2026-10-14 | $232.4 | $228.6 | $3.80 | 1,373,357.0 | +0.31% |
| 2026-10-13 | $235.9 | $230.2 | $5.71 | 1,361,644.0 | -1.33% |
| 2026-10-12 | $237.3 | $229.3 | $7.96 | 1,550,386.0 | -0.77% |
| 2026-10-09 | $238.6 | $233.5 | $5.07 | 1,777,405.0 | +0.75% |
| 2026-10-08 | $236.0 | $230.6 | $5.40 | 2,275,680.0 | -0.62% |
| 2026-10-07 | $236.1 | $228.8 | $7.35 | 2,247,585.0 | +1.63% |
| 2026-10-06 | $231.6 | $221.7 | $9.85 | 2,202,032.0 | +4.39% |
| 2026-10-05 | $226.9 | $218.2 | $8.72 | 3,224,443.0 | +4.51% |
| 2026-10-02 | $214.3 | $210.7 | $3.66 | 1,672,967.0 | +0.33% |
| 2026-10-01 | $216.5 | $208.9 | $7.62 | 2,334,428.0 | +1.11% |
| 2026-09-30 | $210.2 | $201.5 | $8.73 | 1,937,737.0 | +2.86% |
| 2026-09-29 | $206.1 | $199.2 | $6.87 | 2,141,791.0 | -1.94% |
| 2026-09-28 | $208.2 | $202.1 | $6.12 | 1,698,022.0 | -1.06% |
| 2026-09-25 | $214.3 | $209.1 | $5.22 | 1,877,507.0 | -0.92% |
| 2026-09-24 | $218.2 | $211.0 | $7.24 | 2,103,325.0 | -2.67% |
| 2026-09-23 | $220.6 | $216.1 | $4.46 | 1,475,687.0 | -1.12% |
| 2026-09-22 | $222.0 | $215.2 | $6.79 | 1,703,138.0 | +0.35% |
| 2026-09-21 | $219.7 | $213.0 | $6.70 | 1,456,401.0 | +0.88% |
| 2026-09-18 | $220.9 | $216.1 | $4.79 | 4,735,326.0 | -0.77% |
| 2026-09-17 | $220.5 | $216.4 | $4.13 | 1,602,021.0 | -0.76% |
| 2026-09-16 | $225.6 | $219.2 | $6.43 | 1,879,661.0 | -2.73% |
| 2026-09-15 | $232.6 | $222.5 | $10.10 | 3,065,074.0 | -1.06% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $246.7 | $208.9 | $37.85 | 21,637,842.0 | +17.22% |
| 2026-09 | $256.4 | $199.2 | $57.19 | 46,948,268.0 | -19.16% |
| 2026-08 | $271.7 | $229.7 | $42.02 | 38,664,951.0 | +10.39% |
| 2026-07 | $249.1 | $198.0 | $51.13 | 49,106,214.0 | +20.46% |
| 2026-06 | $250.5 | $185.5 | $64.99 | 72,499,452.0 | -15.95% |
| 2026-05 | $255.1 | $217.0 | $38.13 | 45,645,771.0 | -2.40% |
| 2026-04 | $250.9 | $214.1 | $36.81 | 39,223,775.0 | -1.00% |
| 2026-03 | $264.7 | $229.2 | $35.51 | 45,215,527.0 | -2.63% |
| 2026-02 | $259.7 | $215.0 | $44.65 | 51,208,166.0 | -2.77% |
| 2026-01 | $296.8 | $247.2 | $49.60 | 40,273,375.0 | -14.57% |
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 | 29,655,580.0 | -1.25% |
| 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% |
5.04%
大文字化:
|
ボリューム (24 時間):