ストックスクリーナーアプリを入手
7.3861
1.79%
+0.1261
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 |
|---|---|---|---|---|---|
| 2024-05-21 | $7.39 | $7.26 | $0.13 | 1,072,862.0 | +1.72% |
| 2024-05-20 | $7.36 | $7.20 | $0.155 | 3,279,480.0 | +1.11% |
| 2024-05-17 | $7.21 | $7.13 | $0.085 | 2,892,852.0 | -0.14% |
| 2024-05-16 | $7.26 | $7.15 | $0.11 | 6,120,570.0 | -0.28% |
| 2024-05-15 | $7.26 | $7.18 | $0.075 | 4,450,046.0 | +0.84% |
| 2024-05-14 | $7.18 | $7.08 | $0.105 | 4,732,401.0 | +1.27% |
| 2024-05-13 | $7.10 | $7.00 | $0.10 | 5,015,063.0 | +1.15% |
| 2024-05-10 | $7.03 | $6.98 | $0.05 | 2,930,927.0 | -0.29% |
| 2024-05-09 | $7.03 | $6.96 | $0.075 | 3,002,990.0 | +0.29% |
| 2024-05-08 | $7.01 | $6.81 | $0.20 | 4,602,053.0 | +1.01% |
| 2024-05-07 | $7.01 | $6.88 | $0.1252 | 4,193,831.0 | +0.29% |
| 2024-05-06 | $6.92 | $6.70 | $0.219 | 4,826,097.0 | +3.14% |
| 2024-05-03 | $6.83 | $6.57 | $0.26 | 4,557,560.0 | +0.45% |
| 2024-05-02 | $6.69 | $6.53 | $0.16 | 4,087,210.0 | +2.31% |
| 2024-05-01 | $6.62 | $6.42 | $0.20 | 6,144,587.0 | +0.00% |
| 2024-04-30 | $6.57 | $6.46 | $0.105 | 5,737,050.0 | -0.76% |
| 2024-04-29 | $6.60 | $6.44 | $0.16 | 4,521,327.0 | +1.87% |
| 2024-04-26 | $6.48 | $6.35 | $0.13 | 4,292,322.0 | +1.58% |
| 2024-04-25 | $6.66 | $6.25 | $0.41 | 7,014,330.0 | -0.78% |
| 2024-04-24 | $6.45 | $6.33 | $0.115 | 6,124,052.0 | +0.31% |
| 2024-04-23 | $6.38 | $6.22 | $0.155 | 2,480,716.0 | +1.27% |
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。
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 |
|---|---|---|---|---|---|
| 2024-05 | $7.39 | $6.42 | $0.97 | 61,908,529.0 | +13.62% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $6.95 | $5.87 | $1.08 | 52,176,684.0 | +16.18% |
| 2023-11 | $6.63 | $5.53 | $1.10 | 51,248,503.0 | +3.71% |
| 2023-10 | $6.65 | $5.59 | $1.06 | 43,868,518.0 | -5.67% |
| 2023-09 | $6.53 | $5.75 | $0.775 | 48,297,348.0 | -6.54% |
| 2023-08 | $6.80 | $5.91 | $0.8875 | 51,182,601.0 | +0.63% |
| 2023-07 | $6.64 | $5.83 | $0.81 | 42,368,780.0 | +5.80% |
| 2023-06 | $6.45 | $5.62 | $0.825 | 78,858,307.0 | +5.98% |
| 2023-05 | $6.80 | $4.89 | $1.92 | 85,612,630.0 | -15.07% |
| 2023-04 | $7.31 | $6.54 | $0.77 | 47,447,609.0 | -7.33% |
| 2023-03 | $7.88 | $6.74 | $1.14 | 70,602,532.0 | -4.11% |
| 2023-02 | $8.92 | $7.12 | $1.80 | 47,523,897.0 | -14.22% |
| 2023-01 | $9.84 | $8.42 | $1.42 | 46,969,995.0 | -3.09% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $10.10 | $8.88 | $1.22 | 75,926,557.0 | -2.89% |
| 2022-11 | $9.52 | $8.21 | $1.31 | 100,247,698.0 | +10.40% |
| 2022-10 | $8.91 | $7.47 | $1.44 | 148,004,091.0 | +12.95% |
| 2022-09 | $8.72 | $7.14 | $1.58 | 78,231,078.0 | +2.74% |
| 2022-08 | $8.35 | $7.12 | $1.22 | 40,515,755.0 | -0.14% |
| 2022-07 | $7.32 | $6.00 | $1.32 | 28,572,531.0 | +18.70% |
| 2022-06 | $7.69 | $6.04 | $1.65 | 56,215,734.0 | -17.78% |
| 2022-05 | $7.66 | $6.43 | $1.23 | 39,989,282.0 | +9.20% |
| 2022-04 | $7.79 | $6.65 | $1.14 | 34,345,438.0 | -9.75% |
| 2022-03 | $8.02 | $7.00 | $1.02 | 67,222,817.0 | +3.83% |
| 2022-02 | $8.04 | $6.68 | $1.36 | 35,948,828.0 | -3.69% |
| 2022-01 | $8.97 | $6.68 | $2.29 | 49,014,403.0 | -9.75% |
0.91%
2.87%
大文字化:
|
ボリューム (24 時間):