ストックスクリーナーアプリを入手
6.18
1.45%
0.07
Endava Plc Adr (DAVA) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $6.25 | $6.05 | $0.205 | 337,231.0 | +1.47% |
| 2025-11-20 | $6.22 | $6.03 | $0.19 | 1,249,755.0 | -0.33% |
| 2025-11-19 | $6.28 | $6.10 | $0.18 | 1,056,768.0 | -1.45% |
| 2025-11-18 | $6.32 | $6.16 | $0.1565 | 951,542.0 | -1.74% |
| 2025-11-17 | $6.63 | $6.24 | $0.395 | 1,563,578.0 | -3.51% |
| 2025-11-14 | $6.85 | $6.52 | $0.33 | 1,984,933.0 | -5.07% |
| 2025-11-13 | $7.29 | $6.80 | $0.4886 | 1,820,014.0 | -5.86% |
| 2025-11-12 | $7.36 | $6.91 | $0.4499 | 1,973,883.0 | +5.61% |
| 2025-11-11 | $7.35 | $6.64 | $0.707 | 5,769,624.0 | -26.30% |
| 2025-11-10 | $9.47 | $8.89 | $0.58 | 1,626,500.0 | +1.40% |
| 2025-11-07 | $9.39 | $8.82 | $0.57 | 1,278,638.0 | +4.49% |
| 2025-11-06 | $8.95 | $8.71 | $0.235 | 610,446.0 | +0.11% |
| 2025-11-05 | $8.93 | $8.45 | $0.48 | 593,638.0 | +5.08% |
| 2025-11-04 | $8.85 | $8.46 | $0.39 | 484,188.0 | -4.51% |
| 2025-11-03 | $9.33 | $8.82 | $0.51 | 593,198.0 | -4.42% |
| 2025-10-31 | $9.40 | $9.07 | $0.325 | 812,348.0 | +0.32% |
| 2025-10-30 | $9.62 | $9.22 | $0.40 | 767,341.0 | -3.95% |
| 2025-10-29 | $9.75 | $9.46 | $0.29 | 773,663.0 | -0.31% |
| 2025-10-28 | $9.88 | $9.51 | $0.37 | 951,117.0 | +0.21% |
| 2025-10-27 | $9.70 | $9.35 | $0.35 | 1,140,254.0 | +1.80% |
| 2025-10-24 | $9.50 | $8.79 | $0.708 | 1,651,667.0 | +8.61% |
| 2025-10-23 | $8.74 | $8.55 | $0.19 | 534,136.0 | -0.34% |
| 2025-10-22 | $9.03 | $8.69 | $0.345 | 565,147.0 | -1.13% |
Endava Plc Adr (DAVA) 株の年ごとの株価履歴
この詳細な分析では、Endava Plc Adr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DAVA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、Endava Plc Adr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Endava Plc Adr (DAVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $9.47 | $6.03 | $3.44 | 21,893,936.0 | -33.12% |
| 2025-10 | $9.88 | $8.17 | $1.71 | 21,495,131.0 | +1.87% |
| 2025-09 | $14.61 | $8.70 | $5.91 | 38,826,073.0 | -38.01% |
| 2025-08 | $14.99 | $11.63 | $3.36 | 17,320,824.0 | +14.69% |
| 2025-07 | $16.05 | $12.76 | $3.29 | 13,668,771.0 | -16.45% |
| 2025-06 | $17.36 | $13.39 | $3.97 | 16,931,998.0 | -0.78% |
| 2025-05 | $21.81 | $14.00 | $7.81 | 27,716,438.0 | -15.21% |
| 2025-04 | $19.79 | $16.60 | $3.19 | 10,799,443.0 | -6.66% |
| 2025-03 | $24.40 | $19.28 | $5.12 | 10,009,370.0 | -18.44% |
| 2025-02 | $34.94 | $23.28 | $11.66 | 9,647,437.0 | -26.22% |
| 2025-01 | $33.74 | $30.21 | $3.53 | 6,007,811.0 | +4.92% |
2024年のEndava Plc Adr (DAVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $32.15 | $27.44 | $4.71 | 7,446,978.0 | +9.57% |
| 2024-11 | $33.42 | $23.42 | $10.00 | 10,671,447.0 | +19.70% |
| 2024-10 | $27.50 | $23.28 | $4.22 | 9,657,114.0 | -7.40% |
| 2024-09 | $33.98 | $24.98 | $9.00 | 11,916,015.0 | -20.11% |
| 2024-08 | $32.80 | $27.72 | $5.08 | 6,505,994.0 | +0.35% |
| 2024-07 | $33.58 | $28.27 | $5.31 | 6,787,321.0 | +8.96% |
| 2024-06 | $29.28 | $24.51 | $4.77 | 10,385,402.0 | +8.54% |
| 2024-05 | $33.69 | $26.62 | $7.07 | 15,858,737.0 | -7.10% |
| 2024-04 | $38.05 | $28.99 | $9.06 | 13,952,343.0 | -23.76% |
| 2024-03 | $40.65 | $35.25 | $5.40 | 18,756,997.0 | +2.34% |
| 2024-02 | $72.98 | $36.37 | $36.61 | 9,583,894.0 | -47.48% |
| 2024-01 | $81.06 | $70.66 | $10.40 | 4,137,326.0 | -9.09% |
2023年のEndava Plc Adr (DAVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $79.86 | $62.89 | $16.97 | 6,866,181.0 | +19.33% |
| 2023-11 | $69.00 | $47.79 | $21.21 | 6,490,565.0 | +30.06% |
| 2023-10 | $61.53 | $48.23 | $13.30 | 7,740,007.0 | -12.54% |
| 2023-09 | $59.79 | $47.39 | $12.40 | 7,793,961.0 | +17.28% |
| 2023-08 | $52.54 | $45.00 | $7.54 | 4,425,904.0 | -6.79% |
| 2023-07 | $61.13 | $50.11 | $11.02 | 5,832,900.0 | +1.29% |
| 2023-06 | $53.99 | $44.62 | $9.37 | 7,155,770.0 | +6.13% |
| 2023-05 | $59.63 | $48.09 | $11.54 | 6,622,247.0 | -15.23% |
| 2023-04 | $67.47 | $54.58 | $12.89 | 4,697,846.0 | -14.30% |
| 2023-03 | $82.25 | $63.67 | $18.58 | 5,980,471.0 | -15.54% |
| 2023-02 | $95.00 | $73.00 | $22.00 | 8,103,694.0 | -9.48% |
| 2023-01 | $89.85 | $69.09 | $20.76 | 3,366,121.0 | +14.86% |
4.71%
大文字化:
|
ボリューム (24 時間):