ストックスクリーナーアプリを入手
44.15
1.08%
0.58
Dynatrace Inc (DT) 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 |
|---|---|---|---|---|---|
| 2025-11-24 | $44.11 | $43.12 | $0.99 | 380,899.0 | +1.24% |
| 2025-11-21 | $44.26 | $42.73 | $1.53 | 3,679,664.0 | +0.30% |
| 2025-11-20 | $45.97 | $43.23 | $2.74 | 6,985,102.0 | -4.08% |
| 2025-11-19 | $46.20 | $45.18 | $1.02 | 3,239,122.0 | -2.31% |
| 2025-11-18 | $46.49 | $44.62 | $1.87 | 4,287,066.0 | +2.68% |
| 2025-11-17 | $46.79 | $44.91 | $1.88 | 3,139,137.0 | -3.61% |
| 2025-11-14 | $47.77 | $46.08 | $1.69 | 3,489,270.0 | +0.13% |
| 2025-11-13 | $47.45 | $45.84 | $1.61 | 6,898,209.0 | +0.60% |
| 2025-11-12 | $47.11 | $46.15 | $0.96 | 4,588,905.0 | -0.68% |
| 2025-11-11 | $47.13 | $46.33 | $0.80 | 4,492,122.0 | +0.21% |
| 2025-11-10 | $47.60 | $46.52 | $1.08 | 4,192,635.0 | -1.06% |
| 2025-11-07 | $47.25 | $45.23 | $2.02 | 4,422,596.0 | +2.52% |
| 2025-11-06 | $47.69 | $46.04 | $1.65 | 5,695,033.0 | -2.81% |
| 2025-11-05 | $50.25 | $46.15 | $4.10 | 8,415,566.0 | -4.51% |
| 2025-11-04 | $50.11 | $48.73 | $1.38 | 5,273,830.0 | -1.68% |
| 2025-11-03 | $50.95 | $49.43 | $1.52 | 4,262,497.0 | -0.18% |
| 2025-10-31 | $50.68 | $48.76 | $1.92 | 4,088,569.0 | +4.01% |
| 2025-10-30 | $49.63 | $48.51 | $1.12 | 2,048,338.0 | -0.80% |
| 2025-10-29 | $49.74 | $48.18 | $1.56 | 3,015,472.0 | -1.27% |
| 2025-10-28 | $50.85 | $49.50 | $1.35 | 2,233,265.0 | -1.72% |
| 2025-10-27 | $51.07 | $50.31 | $0.755 | 1,596,756.0 | +0.40% |
Dynatrace Inc (DT) 株の年ごとの株価履歴
この詳細な分析では、Dynatrace 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DT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、Dynatrace 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Dynatrace Inc (DT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $50.95 | $42.73 | $8.23 | 73,441,653.0 | -12.77% |
| 2025-10 | $51.22 | $46.93 | $4.29 | 57,536,539.0 | +4.38% |
| 2025-09 | $51.11 | $46.94 | $4.17 | 71,937,096.0 | -4.25% |
| 2025-08 | $53.20 | $45.78 | $7.42 | 75,728,229.0 | -3.82% |
| 2025-07 | $57.55 | $51.14 | $6.41 | 48,711,349.0 | -4.71% |
| 2025-06 | $56.63 | $52.86 | $3.77 | 55,158,695.0 | +2.22% |
| 2025-05 | $54.66 | $46.36 | $8.30 | 63,272,624.0 | +14.99% |
| 2025-04 | $48.94 | $39.30 | $9.64 | 64,370,896.0 | -0.38% |
| 2025-03 | $57.72 | $46.09 | $11.63 | 55,909,188.0 | -17.64% |
| 2025-02 | $63.00 | $55.96 | $7.04 | 53,432,058.0 | -0.87% |
| 2025-01 | $59.02 | $50.06 | $8.96 | 73,442,341.0 | +6.26% |
2024年のDynatrace Inc (DT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $59.80 | $52.89 | $6.91 | 55,234,718.0 | -3.72% |
| 2024-11 | $57.39 | $50.09 | $7.30 | 77,841,609.0 | +4.44% |
| 2024-10 | $55.72 | $51.75 | $3.97 | 42,912,797.0 | +0.62% |
| 2024-09 | $53.56 | $48.93 | $4.63 | 65,227,802.0 | +5.63% |
| 2024-08 | $51.28 | $39.42 | $11.86 | 72,245,856.0 | +15.26% |
| 2024-07 | $45.79 | $42.31 | $3.48 | 46,901,327.0 | -1.83% |
| 2024-06 | $47.87 | $42.94 | $4.93 | 80,488,259.0 | -2.16% |
| 2024-05 | $49.75 | $44.74 | $5.01 | 87,497,678.0 | +0.93% |
| 2024-04 | $48.06 | $43.97 | $4.09 | 64,138,685.0 | -2.43% |
| 2024-03 | $49.49 | $45.17 | $4.32 | 82,253,316.0 | -6.28% |
| 2024-02 | $61.41 | $48.67 | $12.74 | 91,433,033.0 | -13.07% |
| 2024-01 | $59.96 | $51.04 | $8.92 | 45,107,151.0 | +4.22% |
2023年のDynatrace Inc (DT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $56.18 | $53.25 | $2.93 | 42,466,611.0 | +2.13% |
| 2023-11 | $54.02 | $43.67 | $10.35 | 66,359,688.0 | +19.77% |
| 2023-10 | $49.90 | $43.29 | $6.61 | 34,955,022.0 | -4.32% |
| 2023-09 | $48.96 | $45.46 | $3.50 | 47,125,162.0 | -3.05% |
| 2023-08 | $55.56 | $45.27 | $10.29 | 64,324,170.0 | -11.87% |
| 2023-07 | $55.87 | $50.30 | $5.57 | 47,625,890.0 | +6.26% |
| 2023-06 | $52.99 | $49.85 | $3.14 | 63,824,994.0 | +0.94% |
| 2023-05 | $51.08 | $40.57 | $10.51 | 76,639,952.0 | +20.60% |
| 2023-04 | $43.42 | $40.27 | $3.15 | 37,108,696.0 | -0.05% |
| 2023-03 | $43.65 | $37.21 | $6.44 | 47,639,304.0 | -0.54% |
| 2023-02 | $48.00 | $41.90 | $6.10 | 85,792,038.0 | +10.67% |
| 2023-01 | $39.64 | $35.39 | $4.25 | 37,971,361.0 | +0.34% |
0.29%
0.86%
大文字化:
|
ボリューム (24 時間):