ストックスクリーナーアプリを入手
76.05
0.47%
-0.36
アフターアワーズ：
76.05
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $76.69 | $75.92 | $0.765 | 730,091.0 | -0.47% |
| 2025-11-25 | $76.64 | $75.47 | $1.17 | 775,285.0 | +1.38% |
| 2025-11-24 | $76.33 | $75.00 | $1.33 | 1,481,035.0 | -1.05% |
| 2025-11-21 | $76.41 | $74.55 | $1.86 | 1,374,367.0 | +1.59% |
| 2025-11-20 | $76.32 | $74.45 | $1.87 | 843,957.0 | -0.54% |
| 2025-11-19 | $76.56 | $74.79 | $1.77 | 878,172.0 | -0.83% |
| 2025-11-18 | $76.39 | $74.32 | $2.07 | 1,549,022.0 | +1.29% |
| 2025-11-17 | $77.75 | $74.56 | $3.19 | 1,735,276.0 | -3.46% |
| 2025-11-14 | $78.39 | $76.56 | $1.83 | 1,773,263.0 | +1.08% |
| 2025-11-13 | $77.28 | $75.35 | $1.93 | 1,998,928.0 | -0.58% |
| 2025-11-12 | $84.50 | $76.50 | $8.00 | 4,156,903.0 | -7.86% |
| 2025-11-11 | $85.63 | $83.64 | $1.98 | 1,688,466.0 | -1.79% |
| 2025-11-10 | $85.56 | $84.14 | $1.42 | 925,071.0 | +1.09% |
| 2025-11-07 | $84.64 | $83.44 | $1.20 | 620,635.0 | +1.09% |
| 2025-11-06 | $84.23 | $83.27 | $0.96 | 627,673.0 | -0.37% |
| 2025-11-05 | $84.21 | $83.41 | $0.80 | 826,977.0 | +0.57% |
| 2025-11-04 | $84.76 | $83.25 | $1.51 | 897,791.0 | -0.76% |
| 2025-11-03 | $84.91 | $83.36 | $1.55 | 840,883.0 | -0.15% |
| 2025-10-31 | $84.56 | $83.33 | $1.23 | 787,143.0 | +0.49% |
| 2025-10-30 | $84.92 | $83.56 | $1.36 | 988,927.0 | -0.37% |
| 2025-10-29 | $85.42 | $83.76 | $1.66 | 1,285,578.0 | -0.28% |
| 2025-10-28 | $84.91 | $83.85 | $1.06 | 542,514.0 | +0.15% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $85.63 | $74.32 | $11.31 | 24,453,886.0 | -9.74% |
| 2025-10 | $85.42 | $80.35 | $5.07 | 19,702,870.0 | +2.69% |
| 2025-09 | $86.14 | $80.83 | $5.31 | 17,304,479.0 | -4.11% |
| 2025-08 | $90.29 | $83.83 | $6.46 | 19,942,041.0 | +0.25% |
| 2025-07 | $93.44 | $85.28 | $8.16 | 14,596,569.0 | -6.44% |
| 2025-06 | $95.41 | $90.36 | $5.05 | 14,278,553.0 | -0.57% |
| 2025-05 | $94.61 | $88.52 | $6.09 | 12,461,386.0 | +3.59% |
| 2025-04 | $91.71 | $78.61 | $13.10 | 15,511,131.0 | -3.19% |
| 2025-03 | $92.33 | $86.19 | $6.14 | 15,995,875.0 | +4.87% |
| 2025-02 | $91.77 | $85.18 | $6.59 | 15,198,273.0 | -1.07% |
| 2025-01 | $88.44 | $81.75 | $6.69 | 9,736,666.0 | +3.58% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $89.34 | $84.24 | $5.11 | 13,342,869.0 | -1.65% |
| 2024-11 | $93.34 | $82.01 | $11.33 | 15,043,194.0 | -1.17% |
| 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% |
1.65%
4.21%
大文字化:
|
ボリューム (24 時間):