ストックスクリーナーアプリを入手
315.41
2.46%
7.57
アフターアワーズ：
315.38
-0.03
-0.01%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $317.4 | $308.2 | $9.20 | 1,584,676.0 | +2.46% |
| 2024-11-20 | $308.4 | $303.1 | $5.23 | 1,359,784.0 | +0.87% |
| 2024-11-19 | $306.4 | $298.0 | $8.38 | 1,270,765.0 | +1.04% |
| 2024-11-18 | $303.0 | $297.0 | $6.01 | 898,256.0 | +0.97% |
| 2024-11-15 | $305.1 | $297.1 | $7.96 | 2,273,622.0 | -2.45% |
| 2024-11-14 | $312.9 | $306.0 | $6.90 | 1,507,240.0 | -2.07% |
| 2024-11-13 | $315.7 | $307.9 | $7.82 | 1,239,327.0 | +1.10% |
| 2024-11-12 | $314.0 | $304.8 | $9.25 | 1,727,509.0 | -1.33% |
| 2024-11-11 | $314.7 | $304.6 | $10.06 | 1,498,791.0 | +2.73% |
| 2024-11-08 | $307.2 | $305.0 | $2.15 | 946,454.0 | +0.02% |
| 2024-11-07 | $306.2 | $301.1 | $5.18 | 1,014,728.0 | +1.05% |
| 2024-11-06 | $305.5 | $297.9 | $7.58 | 2,186,140.0 | +3.61% |
| 2024-11-05 | $293.1 | $287.0 | $6.06 | 911,221.0 | +1.45% |
| 2024-11-04 | $289.8 | $285.3 | $4.44 | 874,784.0 | +0.37% |
| 2024-11-01 | $289.3 | $281.6 | $7.65 | 999,158.0 | +0.98% |
| 2024-10-31 | $288.5 | $283.4 | $5.05 | 1,415,425.0 | -1.74% |
| 2024-10-30 | $291.2 | $287.9 | $3.28 | 688,252.0 | -0.29% |
| 2024-10-29 | $290.2 | $284.5 | $5.71 | 861,337.0 | +1.10% |
| 2024-10-28 | $288.6 | $286.3 | $2.30 | 987,943.0 | +0.17% |
| 2024-10-25 | $289.0 | $285.0 | $3.96 | 912,385.0 | +0.09% |
| 2024-10-24 | $289.2 | $285.5 | $3.66 | 1,211,790.0 | -0.18% |
| 2024-10-23 | $287.6 | $283.9 | $3.65 | 1,193,160.0 | -0.76% |
| 2024-10-22 | $290.5 | $286.2 | $4.27 | 991,547.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $317.4 | $281.6 | $35.84 | 21,877,131.0 | +11.14% |
| 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% |
16.16%
2.00%
大文字化:
|
ボリューム (24 時間):