ストックスクリーナーアプリを入手
6.87
1.03%
0.07
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 |
|---|---|---|---|---|---|
| 2024-12-24 | $6.90 | $6.76 | $0.14 | 4,457,340.0 | +1.03% |
| 2024-12-23 | $6.85 | $6.71 | $0.14 | 3,970,182.0 | -0.44% |
| 2024-12-20 | $6.93 | $6.76 | $0.17 | 11,958,060.0 | +0.59% |
| 2024-12-19 | $6.92 | $6.76 | $0.16 | 6,952,744.0 | -0.59% |
| 2024-12-18 | $7.16 | $6.81 | $0.35 | 5,736,895.0 | -3.67% |
| 2024-12-17 | $7.20 | $7.04 | $0.155 | 5,919,594.0 | -0.98% |
| 2024-12-16 | $7.21 | $7.12 | $0.09 | 6,040,391.0 | -0.56% |
| 2024-12-13 | $7.23 | $7.17 | $0.06 | 2,922,530.0 | -0.83% |
| 2024-12-12 | $7.42 | $7.23 | $0.19 | 4,014,805.0 | -1.89% |
| 2024-12-11 | $7.48 | $7.31 | $0.17 | 7,806,230.0 | +0.95% |
| 2024-12-10 | $7.42 | $7.27 | $0.1499 | 3,496,495.0 | -0.95% |
| 2024-12-09 | $7.57 | $7.38 | $0.185 | 3,928,241.0 | -1.73% |
| 2024-12-06 | $7.64 | $7.51 | $0.13 | 3,274,204.0 | -0.92% |
| 2024-12-05 | $7.66 | $7.57 | $0.085 | 3,213,456.0 | +0.13% |
| 2024-12-04 | $7.65 | $7.43 | $0.22 | 4,010,912.0 | +0.93% |
| 2024-12-03 | $7.64 | $7.42 | $0.215 | 3,589,068.0 | -1.44% |
| 2024-12-02 | $7.69 | $7.58 | $0.11 | 4,671,565.0 | +0.13% |
| 2024-11-29 | $7.71 | $7.59 | $0.12 | 2,306,250.0 | -0.52% |
| 2024-11-27 | $7.73 | $7.63 | $0.095 | 4,029,095.0 | -0.39% |
| 2024-11-26 | $7.70 | $7.56 | $0.14 | 4,399,025.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $7.69 | $6.71 | $0.98 | 90,420,052.0 | -9.84% |
| 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% |
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% |
1.64%
大文字化:
|
ボリューム (24 時間):