ストックスクリーナーアプリを入手
63.24
1.16%
-0.80
Blackbaud Inc (BLKB) 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 |
|---|---|---|---|---|---|
| 2025-11-03 | $64.25 | $62.91 | $1.34 | 30,694.0 | -1.30% |
| 2025-10-31 | $65.53 | $62.70 | $2.83 | 399,865.0 | -2.85% |
| 2025-10-30 | $68.50 | $65.82 | $2.68 | 442,891.0 | -2.99% |
| 2025-10-29 | $70.71 | $66.25 | $4.46 | 544,763.0 | +5.92% |
| 2025-10-28 | $64.69 | $63.78 | $0.91 | 278,143.0 | -0.48% |
| 2025-10-27 | $65.46 | $64.28 | $1.18 | 156,771.0 | -1.10% |
| 2025-10-24 | $65.62 | $64.33 | $1.30 | 167,493.0 | +0.73% |
| 2025-10-23 | $64.71 | $63.79 | $0.92 | 139,072.0 | +0.36% |
| 2025-10-22 | $66.11 | $64.39 | $1.72 | 235,552.0 | -1.16% |
| 2025-10-21 | $65.62 | $64.12 | $1.50 | 134,221.0 | +1.37% |
| 2025-10-20 | $64.54 | $63.17 | $1.37 | 169,891.0 | +2.09% |
| 2025-10-17 | $63.65 | $62.19 | $1.46 | 194,649.0 | +0.96% |
| 2025-10-16 | $64.00 | $62.04 | $1.96 | 210,999.0 | -1.58% |
| 2025-10-15 | $65.03 | $62.95 | $2.08 | 221,329.0 | -0.58% |
| 2025-10-14 | $64.10 | $62.67 | $1.43 | 259,896.0 | +0.30% |
| 2025-10-13 | $64.53 | $62.60 | $1.93 | 239,517.0 | +0.36% |
| 2025-10-10 | $64.15 | $62.32 | $1.83 | 264,881.0 | +1.18% |
| 2025-10-09 | $62.89 | $61.94 | $0.951 | 395,728.0 | -0.63% |
| 2025-10-08 | $63.10 | $61.31 | $1.79 | 198,006.0 | +0.48% |
| 2025-10-07 | $64.47 | $62.50 | $1.97 | 214,913.0 | -0.76% |
| 2025-10-06 | $63.34 | $61.99 | $1.35 | 221,735.0 | +0.30% |
Blackbaud Inc (BLKB) 株の年ごとの株価履歴
この詳細な分析では、Blackbaud 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BLKB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、Blackbaud 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。
2025年のBlackbaud Inc (BLKB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $64.25 | $62.91 | $1.34 | 30,694.0 | -1.30% |
| 2025-10 | $70.71 | $61.31 | $9.40 | 5,829,809.0 | -0.42% |
| 2025-09 | $70.34 | $62.37 | $7.97 | 7,661,079.0 | -3.60% |
| 2025-08 | $67.47 | $59.86 | $7.61 | 7,170,926.0 | -1.05% |
| 2025-07 | $74.88 | $62.21 | $12.67 | 5,948,873.0 | +5.00% |
| 2025-06 | $66.66 | $59.85 | $6.81 | 5,858,849.0 | +3.18% |
| 2025-05 | $65.22 | $60.25 | $4.97 | 5,221,790.0 | +2.79% |
| 2025-04 | $65.54 | $58.05 | $7.49 | 6,679,437.0 | -2.43% |
| 2025-03 | $69.52 | $61.20 | $8.32 | 8,874,052.0 | -6.13% |
| 2025-02 | $81.39 | $64.94 | $16.45 | 4,682,048.0 | -14.32% |
| 2025-01 | $79.25 | $73.02 | $6.23 | 2,890,454.0 | +4.37% |
2024年のBlackbaud Inc (BLKB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $84.57 | $73.62 | $10.95 | 3,780,897.0 | -12.08% |
| 2024-11 | $88.95 | $74.83 | $14.12 | 5,112,653.0 | +11.16% |
| 2024-10 | $87.67 | $73.11 | $14.56 | 3,373,074.0 | -10.83% |
| 2024-09 | $86.15 | $80.41 | $5.74 | 3,191,643.0 | +1.29% |
| 2024-08 | $84.51 | $73.25 | $11.26 | 4,569,978.0 | +5.32% |
| 2024-07 | $81.00 | $74.24 | $6.76 | 3,695,681.0 | +4.21% |
| 2024-06 | $79.74 | $74.65 | $5.09 | 4,806,047.0 | -2.27% |
| 2024-05 | $80.00 | $75.00 | $5.00 | 5,002,057.0 | +0.03% |
| 2024-04 | $80.00 | $70.16 | $9.84 | 6,100,935.0 | +5.10% |
| 2024-03 | $75.00 | $68.47 | $6.53 | 5,263,320.0 | +7.17% |
| 2024-02 | $82.95 | $66.47 | $16.48 | 6,989,703.0 | -14.51% |
| 2024-01 | $86.36 | $79.80 | $6.56 | 3,657,376.0 | -6.67% |
2023年のBlackbaud Inc (BLKB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $88.56 | $75.08 | $13.48 | 4,530,206.0 | +15.23% |
| 2023-11 | $76.71 | $69.46 | $7.25 | 3,896,304.0 | +15.05% |
| 2023-10 | $71.37 | $64.32 | $7.05 | 2,385,583.0 | -7.00% |
| 2023-09 | $76.89 | $70.02 | $6.87 | 3,118,181.0 | -7.61% |
| 2023-08 | $76.68 | $69.70 | $6.98 | 3,254,030.0 | +0.87% |
| 2023-07 | $78.71 | $69.72 | $8.99 | 2,671,252.0 | +6.00% |
| 2023-06 | $75.50 | $68.22 | $7.28 | 4,545,370.0 | -2.97% |
| 2023-05 | $73.70 | $66.93 | $6.77 | 5,429,465.0 | +5.77% |
| 2023-04 | $69.77 | $65.91 | $3.86 | 3,282,225.0 | +0.08% |
| 2023-03 | $69.57 | $53.39 | $16.18 | 7,250,055.0 | +24.44% |
| 2023-02 | $64.83 | $55.38 | $9.45 | 4,480,191.0 | -10.48% |
| 2023-01 | $63.93 | $59.05 | $4.88 | 3,505,719.0 | +5.69% |
0.66%
0.97%
大文字化:
|
ボリューム (24 時間):