ストックスクリーナーアプリを入手
87.18
0.22%
-0.19
Amdocs Ltd (DOX) 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 | $87.60 | $86.65 | $0.95 | 611,367.0 | -0.22% |
| 2024-11-26 | $87.61 | $86.46 | $1.15 | 599,714.0 | +0.08% |
| 2024-11-25 | $87.61 | $86.06 | $1.55 | 801,107.0 | +1.90% |
| 2024-11-22 | $85.96 | $84.92 | $1.04 | 461,768.0 | +0.55% |
| 2024-11-21 | $85.32 | $83.97 | $1.34 | 513,433.0 | +1.76% |
| 2024-11-20 | $83.78 | $82.84 | $0.94 | 563,482.0 | +0.95% |
| 2024-11-19 | $83.66 | $82.77 | $0.885 | 716,699.0 | -1.25% |
| 2024-11-18 | $84.95 | $83.62 | $1.33 | 682,492.0 | +0.01% |
| 2024-11-15 | $85.66 | $83.67 | $1.99 | 931,080.0 | -2.02% |
| 2024-11-14 | $88.49 | $85.54 | $2.95 | 1,281,515.0 | -2.32% |
| 2024-11-13 | $89.47 | $82.01 | $7.46 | 3,115,839.0 | -5.35% |
| 2024-11-12 | $93.32 | $92.45 | $0.8711 | 987,765.0 | -0.16% |
| 2024-11-11 | $93.34 | $92.13 | $1.21 | 534,716.0 | +0.75% |
| 2024-11-08 | $92.84 | $92.07 | $0.775 | 489,622.0 | +0.03% |
| 2024-11-07 | $92.46 | $90.83 | $1.63 | 388,569.0 | +1.19% |
| 2024-11-06 | $91.97 | $90.69 | $1.28 | 650,764.0 | +1.96% |
| 2024-11-05 | $89.35 | $88.62 | $0.73 | 399,276.0 | +0.94% |
| 2024-11-04 | $88.68 | $87.60 | $1.08 | 378,834.0 | +0.48% |
| 2024-11-01 | $88.44 | $87.74 | $0.695 | 439,063.0 | +0.36% |
| 2024-10-31 | $88.47 | $87.59 | $0.88 | 609,162.0 | -0.39% |
| 2024-10-30 | $88.89 | $87.79 | $1.10 | 496,507.0 | -0.61% |
| 2024-10-29 | $89.28 | $87.97 | $1.31 | 400,258.0 | +0.39% |
Amdocs Ltd (DOX) 株の年ごとの株価履歴
この詳細な分析では、Amdocs Ltd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DOX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、Amdocs Ltd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Amdocs Ltd (DOX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $93.34 | $82.01 | $11.33 | 15,158,472.0 | -0.64% |
| 2024-10 | $91.31 | $86.53 | $4.78 | 9,816,464.0 | +0.30% |
| 2024-09 | $88.38 | $84.21 | $4.17 | 13,478,549.0 | +0.59% |
| 2024-08 | $88.39 | $81.55 | $6.84 | 11,456,546.0 | -0.57% |
| 2024-07 | $88.20 | $77.17 | $11.03 | 13,240,172.0 | +10.83% |
| 2024-06 | $79.08 | $74.41 | $4.67 | 16,430,842.0 | -0.10% |
| 2024-05 | $86.11 | $77.42 | $8.69 | 18,752,017.0 | -5.94% |
| 2024-04 | $90.78 | $83.65 | $7.13 | 11,205,505.0 | -7.06% |
| 2024-03 | $94.04 | $89.11 | $4.93 | 14,044,325.0 | -0.91% |
| 2024-02 | $93.66 | $87.52 | $6.14 | 15,922,298.0 | -0.52% |
| 2024-01 | $93.74 | $86.90 | $6.84 | 11,174,992.0 | +4.31% |
2023年のAmdocs Ltd (DOX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $88.86 | $83.86 | $5.00 | 12,529,731.0 | +4.92% |
| 2023-11 | $84.05 | $78.77 | $5.28 | 17,480,648.0 | +4.50% |
| 2023-10 | $85.27 | $78.38 | $6.89 | 17,839,782.0 | -5.12% |
| 2023-09 | $90.04 | $84.44 | $5.60 | 9,942,392.0 | -5.28% |
| 2023-08 | $94.35 | $85.42 | $8.93 | 13,244,385.0 | -4.74% |
| 2023-07 | $98.84 | $93.41 | $5.43 | 11,997,002.0 | -5.27% |
| 2023-06 | $99.75 | $92.73 | $7.02 | 11,532,515.0 | +4.97% |
| 2023-05 | $97.00 | $87.86 | $9.14 | 15,181,891.0 | +3.20% |
| 2023-04 | $97.07 | $89.08 | $7.99 | 10,031,135.0 | -4.98% |
| 2023-03 | $96.12 | $89.63 | $6.49 | 16,129,962.0 | +4.82% |
| 2023-02 | $97.08 | $91.53 | $5.55 | 14,256,681.0 | -0.35% |
| 2023-01 | $92.80 | $87.61 | $5.19 | 12,338,591.0 | +1.13% |
2022年のAmdocs Ltd (DOX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $91.23 | $83.46 | $7.78 | 11,859,545.0 | +2.30% |
| 2022-11 | $89.28 | $79.75 | $9.53 | 12,050,625.0 | +2.95% |
| 2022-10 | $86.74 | $78.02 | $8.72 | 11,739,662.0 | +8.63% |
| 2022-09 | $86.33 | $78.37 | $7.96 | 15,755,559.0 | -7.04% |
| 2022-08 | $90.77 | $85.00 | $5.77 | 12,130,489.0 | -1.83% |
| 2022-07 | $87.36 | $80.71 | $6.65 | 11,704,885.0 | +4.50% |
| 2022-06 | $88.18 | $76.79 | $11.39 | 14,597,492.0 | -4.12% |
| 2022-05 | $87.13 | $76.80 | $10.33 | 16,338,498.0 | +9.04% |
| 2022-04 | $84.39 | $79.17 | $5.22 | 11,654,133.0 | -3.07% |
| 2022-03 | $83.97 | $78.00 | $5.97 | 13,787,930.0 | +4.46% |
| 2022-02 | $80.57 | $75.19 | $5.38 | 14,179,150.0 | +3.70% |
| 2022-01 | $76.96 | $72.63 | $4.33 | 10,493,394.0 | +1.40% |
2.54%
大文字化:
|
ボリューム (24 時間):