ストックスクリーナーアプリを入手
28.46
1.18%
-0.34
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $29.24 | $28.35 | $0.89 | 263,266.0 | -1.18% |
| 2024-11-26 | $29.20 | $28.26 | $0.94 | 389,955.0 | -0.66% |
| 2024-11-25 | $29.61 | $28.73 | $0.88 | 367,761.0 | +1.12% |
| 2024-11-22 | $29.04 | $27.90 | $1.14 | 305,742.0 | +0.67% |
| 2024-11-21 | $29.35 | $26.45 | $2.90 | 549,060.0 | +6.51% |
| 2024-11-20 | $27.14 | $25.75 | $1.39 | 477,360.0 | +2.26% |
| 2024-11-19 | $26.32 | $25.59 | $0.735 | 485,387.0 | +0.08% |
| 2024-11-18 | $27.39 | $26.08 | $1.32 | 324,163.0 | -2.79% |
| 2024-11-15 | $28.36 | $26.63 | $1.73 | 443,449.0 | -4.88% |
| 2024-11-14 | $29.49 | $28.13 | $1.36 | 492,587.0 | -3.94% |
| 2024-11-13 | $30.91 | $28.91 | $2.00 | 413,896.0 | -0.27% |
| 2024-11-12 | $33.42 | $28.90 | $4.52 | 1,574,356.0 | +3.51% |
| 2024-11-11 | $28.59 | $26.37 | $2.22 | 1,064,404.0 | +8.08% |
| 2024-11-08 | $26.38 | $25.59 | $0.79 | 810,953.0 | +1.62% |
| 2024-11-07 | $26.19 | $24.80 | $1.39 | 878,364.0 | +5.96% |
| 2024-11-06 | $24.89 | $24.12 | $0.77 | 500,761.0 | +3.73% |
| 2024-11-05 | $24.16 | $23.43 | $0.725 | 299,260.0 | -1.50% |
| 2024-11-04 | $24.20 | $23.42 | $0.7751 | 489,062.0 | +1.10% |
| 2024-11-01 | $24.20 | $23.42 | $0.7802 | 267,539.0 | +0.25% |
| 2024-10-31 | $24.82 | $23.40 | $1.42 | 665,513.0 | -4.41% |
| 2024-10-30 | $25.71 | $24.67 | $1.04 | 257,801.0 | -3.09% |
| 2024-10-29 | $25.68 | $24.67 | $1.01 | 298,455.0 | +3.78% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $33.42 | $23.42 | $10.00 | 10,660,591.0 | +20.34% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $86.92 | $72.73 | $14.19 | 4,393,168.0 | -0.27% |
| 2022-11 | $82.28 | $62.17 | $20.11 | 6,942,253.0 | +0.62% |
| 2022-10 | $82.47 | $61.55 | $20.92 | 6,630,360.0 | -5.44% |
| 2022-09 | $101.8 | $73.20 | $28.65 | 6,077,892.0 | -20.17% |
| 2022-08 | $115.9 | $96.21 | $19.65 | 2,416,377.0 | -1.09% |
| 2022-07 | $103.1 | $82.01 | $21.07 | 2,109,837.0 | +15.46% |
| 2022-06 | $110.8 | $82.73 | $28.03 | 3,117,541.0 | -12.34% |
| 2022-05 | $109.0 | $86.17 | $22.84 | 4,800,944.0 | +0.29% |
| 2022-04 | $140.5 | $98.46 | $42.05 | 4,716,978.0 | -24.38% |
| 2022-03 | $137.9 | $93.97 | $43.96 | 9,011,581.0 | -0.11% |
| 2022-02 | $146.5 | $119.0 | $27.44 | 5,969,657.0 | +9.51% |
| 2022-01 | $168.0 | $105.2 | $62.78 | 4,349,139.0 | -27.57% |
2.54%
大文字化:
|
ボリューム (24 時間):