ストックスクリーナーアプリを入手
6.79
0.74%
0.05
Adt Inc (ADT) 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 |
|---|---|---|---|---|---|
| 2026-06-05 | $6.83 | $6.71 | $0.115 | 8,667,641.0 | +0.74% |
| 2026-06-04 | $6.82 | $6.67 | $0.145 | 9,020,618.0 | +1.20% |
| 2026-06-03 | $6.82 | $6.64 | $0.18 | 9,005,749.0 | -1.91% |
| 2026-06-02 | $6.80 | $6.72 | $0.08 | 12,499,893.0 | +0.74% |
| 2026-06-01 | $6.76 | $6.60 | $0.165 | 11,909,265.0 | +0.45% |
| 2026-05-29 | $6.82 | $6.71 | $0.11 | 8,618,032.0 | -1.47% |
| 2026-05-28 | $6.91 | $6.80 | $0.11 | 8,110,262.0 | -0.29% |
| 2026-05-27 | $7.03 | $6.83 | $0.20 | 9,923,848.0 | -1.44% |
| 2026-05-26 | $7.00 | $6.89 | $0.115 | 9,012,835.0 | -0.57% |
| 2026-05-22 | $7.08 | $6.96 | $0.125 | 5,882,581.0 | -0.43% |
| 2026-05-21 | $7.04 | $6.84 | $0.20 | 9,109,364.0 | +0.29% |
| 2026-05-20 | $7.00 | $6.80 | $0.195 | 10,888,539.0 | +1.60% |
| 2026-05-19 | $6.98 | $6.86 | $0.12 | 13,882,646.0 | -1.58% |
| 2026-05-18 | $6.98 | $6.82 | $0.165 | 10,268,296.0 | +2.20% |
| 2026-05-15 | $6.96 | $6.82 | $0.145 | 11,340,547.0 | -1.16% |
| 2026-05-14 | $6.96 | $6.83 | $0.135 | 8,186,286.0 | +1.02% |
| 2026-05-13 | $6.99 | $6.74 | $0.245 | 13,236,222.0 | +0.29% |
| 2026-05-12 | $6.84 | $6.70 | $0.14 | 12,545,017.0 | +0.44% |
| 2026-05-11 | $6.89 | $6.75 | $0.135 | 14,175,664.0 | -1.16% |
| 2026-05-08 | $6.94 | $6.83 | $0.11 | 17,690,143.0 | -0.43% |
| 2026-05-07 | $7.04 | $6.85 | $0.195 | 20,140,140.0 | -1.15% |
Adt Inc (ADT) 株の年ごとの株価履歴
この詳細な分析では、Adt 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ADT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、Adt 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Adt Inc (ADT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-06 | $6.83 | $6.60 | $0.225 | 59,770,807.0 | +1.19% |
| 2026-05 | $7.64 | $6.70 | $0.94 | 304,949,533.0 | -10.89% |
| 2026-04 | $7.74 | $6.43 | $1.31 | 163,394,772.0 | +14.61% |
| 2026-03 | $7.39 | $6.25 | $1.14 | 251,736,942.0 | -18.08% |
| 2026-02 | $8.30 | $7.49 | $0.8088 | 307,996,631.0 | +0.25% |
| 2026-01 | $8.36 | $7.92 | $0.435 | 108,778,073.0 | -0.87% |
2025年のAdt Inc (ADT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $8.28 | $7.96 | $0.315 | 116,181,422.0 | -2.42% |
| 2025-11 | $8.89 | $7.76 | $1.13 | 154,666,228.0 | -6.67% |
| 2025-10 | $8.86 | $8.37 | $0.49 | 148,993,094.0 | +1.49% |
| 2025-09 | $8.94 | $8.49 | $0.445 | 210,834,070.0 | +0.00% |
| 2025-08 | $8.86 | $8.15 | $0.71 | 211,914,279.0 | +4.31% |
| 2025-07 | $8.80 | $8.25 | $0.55 | 296,792,214.0 | -1.42% |
| 2025-06 | $8.72 | $8.02 | $0.70 | 390,429,998.0 | +1.80% |
| 2025-05 | $8.71 | $7.95 | $0.76 | 414,655,162.0 | +3.74% |
| 2025-04 | $8.39 | $7.38 | $1.01 | 370,383,826.0 | -1.47% |
| 2025-03 | $8.27 | $7.31 | $0.96 | 420,050,930.0 | -0.61% |
| 2025-02 | $8.39 | $7.28 | $1.11 | 184,646,769.0 | +6.64% |
| 2025-01 | $7.80 | $6.79 | $1.02 | 101,530,169.0 | +11.14% |
2024年のAdt Inc (ADT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $7.69 | $6.71 | $0.98 | 101,458,255.0 | -9.58% |
| 2024-11 | $7.86 | $7.18 | $0.68 | 109,228,534.0 | +5.83% |
| 2024-10 | $8.25 | $6.67 | $1.58 | 190,304,435.0 | -0.41% |
| 2024-09 | $7.46 | $6.86 | $0.60 | 91,053,202.0 | -0.82% |
| 2024-08 | $7.75 | $6.53 | $1.22 | 75,576,021.0 | -6.30% |
| 2024-07 | $7.92 | $7.13 | $0.79 | 87,060,593.0 | +2.37% |
| 2024-06 | $7.84 | $7.04 | $0.80 | 127,771,142.0 | +6.89% |
| 2024-05 | $7.41 | $6.42 | $0.985 | 92,027,144.0 | +9.38% |
| 2024-04 | $6.74 | $6.10 | $0.64 | 93,148,524.0 | -3.27% |
| 2024-03 | $7.55 | $6.12 | $1.43 | 214,805,529.0 | -7.44% |
| 2024-02 | $7.60 | $6.36 | $1.24 | 67,244,198.0 | +11.18% |
| 2024-01 | $7.04 | $6.02 | $1.02 | 51,888,009.0 | -4.25% |
0.53%
0.05%
大文字化:
|
ボリューム (24 時間):