ストックスクリーナーアプリを入手
245.79
1.16%
-2.88
Epam Systems Inc (EPAM) 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 | $248.4 | $242.8 | $5.64 | 424,674.0 | -1.16% |
| 2024-11-26 | $248.8 | $242.8 | $6.01 | 574,978.0 | -0.20% |
| 2024-11-25 | $250.7 | $246.7 | $3.94 | 699,470.0 | +1.59% |
| 2024-11-22 | $247.1 | $242.9 | $4.18 | 412,408.0 | +0.02% |
| 2024-11-21 | $245.7 | $234.9 | $10.77 | 738,402.0 | +4.57% |
| 2024-11-20 | $235.3 | $226.3 | $8.98 | 517,220.0 | +3.03% |
| 2024-11-19 | $230.4 | $226.6 | $3.88 | 494,563.0 | -2.49% |
| 2024-11-18 | $235.5 | $230.8 | $4.71 | 552,965.0 | -0.80% |
| 2024-11-15 | $243.3 | $233.2 | $10.11 | 840,201.0 | -3.91% |
| 2024-11-14 | $249.3 | $242.8 | $6.52 | 676,935.0 | -1.54% |
| 2024-11-13 | $249.5 | $243.7 | $5.78 | 653,878.0 | +1.20% |
| 2024-11-12 | $248.0 | $243.2 | $4.88 | 650,316.0 | +1.03% |
| 2024-11-11 | $247.3 | $237.3 | $10.01 | 847,862.0 | +4.20% |
| 2024-11-08 | $236.9 | $230.2 | $6.75 | 761,167.0 | +0.23% |
| 2024-11-07 | $240.0 | $223.0 | $16.98 | 1,396,108.0 | +14.91% |
| 2024-11-06 | $203.3 | $197.9 | $5.37 | 1,365,083.0 | +5.45% |
| 2024-11-05 | $192.2 | $188.1 | $4.17 | 637,503.0 | +1.54% |
| 2024-11-04 | $191.3 | $187.6 | $3.67 | 485,435.0 | +0.04% |
| 2024-11-01 | $191.3 | $187.7 | $3.68 | 556,110.0 | +0.30% |
| 2024-10-31 | $192.0 | $188.1 | $3.88 | 825,259.0 | -0.24% |
| 2024-10-30 | $195.1 | $189.0 | $6.10 | 326,838.0 | -2.46% |
| 2024-10-29 | $195.8 | $191.1 | $4.64 | 1,003,655.0 | +1.35% |
Epam Systems Inc (EPAM) 株の年ごとの株価履歴
この詳細な分析では、Epam Systems 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EPAM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、Epam Systems 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。
2024年のEpam Systems Inc (EPAM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $250.7 | $187.6 | $63.03 | 13,709,952.0 | +30.29% |
| 2024-10 | $204.6 | $188.1 | $16.45 | 10,630,432.0 | -5.22% |
| 2024-09 | $209.4 | $193.0 | $16.40 | 14,235,936.0 | -0.86% |
| 2024-08 | $221.2 | $183.5 | $37.67 | 10,998,928.0 | -6.68% |
| 2024-07 | $223.0 | $179.6 | $43.47 | 11,065,166.0 | +14.36% |
| 2024-06 | $188.6 | $169.4 | $19.13 | 15,566,740.0 | +5.72% |
| 2024-05 | $251.0 | $174.2 | $76.75 | 22,583,040.0 | -24.37% |
| 2024-04 | $277.0 | $234.8 | $42.22 | 9,493,278.0 | -14.81% |
| 2024-03 | $317.5 | $266.3 | $51.21 | 10,581,477.0 | -9.28% |
| 2024-02 | $313.2 | $269.9 | $43.27 | 11,599,789.0 | +9.45% |
| 2024-01 | $309.4 | $276.2 | $33.18 | 9,814,327.0 | -6.47% |
2023年のEpam Systems Inc (EPAM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $302.9 | $252.0 | $50.82 | 8,636,236.0 | +15.16% |
| 2023-11 | $263.5 | $212.4 | $51.11 | 10,553,149.0 | +18.67% |
| 2023-10 | $256.2 | $209.2 | $47.10 | 7,698,578.0 | -14.91% |
| 2023-09 | $270.8 | $251.3 | $19.41 | 8,628,502.0 | -1.27% |
| 2023-08 | $259.7 | $230.3 | $29.37 | 10,278,475.0 | +9.37% |
| 2023-07 | $255.2 | $224.5 | $30.64 | 9,131,881.0 | +5.37% |
| 2023-06 | $263.2 | $198.0 | $65.19 | 19,063,006.0 | -12.42% |
| 2023-05 | $280.0 | $223.7 | $56.35 | 15,752,548.0 | -9.14% |
| 2023-04 | $304.3 | $271.0 | $33.29 | 7,462,682.0 | -5.54% |
| 2023-03 | $315.3 | $269.7 | $45.59 | 11,260,571.0 | -2.81% |
| 2023-02 | $386.0 | $301.8 | $84.12 | 9,642,340.0 | -7.52% |
| 2023-01 | $371.1 | $301.4 | $69.73 | 6,908,761.0 | +1.50% |
2022年のEpam Systems Inc (EPAM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $373.3 | $313.9 | $59.42 | 6,504,309.0 | -11.08% |
| 2022-11 | $377.0 | $298.7 | $78.31 | 9,179,252.0 | +5.31% |
| 2022-10 | $389.6 | $303.6 | $86.04 | 8,158,509.0 | -3.37% |
| 2022-09 | $439.3 | $353.3 | $86.07 | 7,061,171.0 | -15.08% |
| 2022-08 | $463.0 | $343.1 | $119.9 | 11,268,946.0 | +22.12% |
| 2022-07 | $349.7 | $291.4 | $58.24 | 6,754,501.0 | +18.00% |
| 2022-06 | $349.4 | $270.3 | $79.12 | 10,704,131.0 | -12.56% |
| 2022-05 | $364.6 | $265.4 | $99.27 | 21,923,963.0 | +27.75% |
| 2022-04 | $321.2 | $260.7 | $60.53 | 13,264,320.0 | -10.66% |
| 2022-03 | $330.0 | $168.6 | $161.4 | 51,024,612.0 | +42.77% |
| 2022-02 | $496.4 | $198.2 | $298.1 | 24,309,229.0 | -56.37% |
| 2022-01 | $675.3 | $423.5 | $251.8 | 12,229,263.0 | -28.77% |
0.78%
0.27%
大文字化:
|
ボリューム (24 時間):