ストックスクリーナーアプリを入手
59.29
2.08%
1.21
アフターアワーズ：
59.29
Idt Corp (IDT) 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 |
|---|---|---|---|---|---|
| 2025-08-04 | $59.29 | $57.99 | $1.30 | 171,707.0 | +2.08% |
| 2025-08-01 | $59.30 | $57.37 | $1.93 | 125,173.0 | -1.41% |
| 2025-07-31 | $59.42 | $58.20 | $1.23 | 142,340.0 | +1.24% |
| 2025-07-30 | $58.83 | $57.60 | $1.23 | 144,894.0 | +0.78% |
| 2025-07-29 | $58.13 | $57.15 | $0.985 | 120,147.0 | +0.66% |
| 2025-07-28 | $57.58 | $56.69 | $0.885 | 121,844.0 | +0.40% |
| 2025-07-25 | $57.63 | $56.74 | $0.8857 | 91,644.0 | -0.49% |
| 2025-07-24 | $57.88 | $55.80 | $2.08 | 175,200.0 | +0.60% |
| 2025-07-23 | $57.19 | $56.61 | $0.58 | 83,676.0 | +0.69% |
| 2025-07-22 | $57.71 | $56.68 | $1.03 | 146,499.0 | -1.44% |
| 2025-07-21 | $57.81 | $56.15 | $1.66 | 193,720.0 | +2.13% |
| 2025-07-18 | $57.18 | $56.12 | $1.06 | 161,136.0 | -0.93% |
| 2025-07-17 | $59.67 | $56.69 | $2.98 | 234,321.0 | -1.66% |
| 2025-07-16 | $59.25 | $57.61 | $1.64 | 184,261.0 | -1.87% |
| 2025-07-15 | $59.16 | $57.65 | $1.52 | 268,311.0 | -0.12% |
| 2025-07-14 | $60.05 | $58.68 | $1.37 | 213,288.0 | -1.54% |
| 2025-07-11 | $62.64 | $59.82 | $2.82 | 196,140.0 | -4.15% |
| 2025-07-10 | $65.21 | $61.98 | $3.23 | 330,806.0 | -3.40% |
| 2025-07-09 | $66.27 | $64.68 | $1.59 | 307,558.0 | -1.75% |
| 2025-07-08 | $68.74 | $64.71 | $4.03 | 296,341.0 | -4.12% |
Idt Corp (IDT) 株の年ごとの株価履歴
この詳細な分析では、Idt Corp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IDT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、Idt Corp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Idt Corp (IDT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $59.30 | $57.37 | $1.93 | 468,587.0 | +0.65% |
| 2025-07 | $71.12 | $55.80 | $15.32 | 4,086,033.0 | -13.77% |
| 2025-06 | $69.67 | $57.15 | $12.52 | 5,650,906.0 | +10.93% |
| 2025-05 | $62.97 | $49.67 | $13.30 | 2,975,409.0 | +22.57% |
| 2025-04 | $53.42 | $45.34 | $8.08 | 2,226,050.0 | -2.07% |
| 2025-03 | $53.00 | $45.07 | $7.93 | 2,968,726.0 | +5.66% |
| 2025-02 | $50.50 | $46.37 | $4.13 | 1,120,534.0 | +2.92% |
| 2025-01 | $49.03 | $44.77 | $4.27 | 1,335,311.0 | -0.72% |
2024年のIdt Corp (IDT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $58.77 | $46.52 | $12.25 | 2,134,405.0 | -8.46% |
| 2024-11 | $52.55 | $45.77 | $6.78 | 1,762,026.0 | +10.04% |
| 2024-10 | $49.60 | $37.45 | $12.15 | 3,030,042.0 | +22.95% |
| 2024-09 | $39.85 | $36.12 | $3.73 | 1,330,461.0 | -0.50% |
| 2024-08 | $38.63 | $33.84 | $4.79 | 1,564,970.0 | +0.34% |
| 2024-07 | $38.62 | $35.22 | $3.40 | 1,432,352.0 | +6.43% |
| 2024-06 | $41.02 | $35.08 | $5.94 | 2,187,150.0 | -11.37% |
| 2024-05 | $41.58 | $35.60 | $5.98 | 1,544,192.0 | +14.04% |
| 2024-04 | $38.38 | $35.37 | $3.01 | 1,350,786.0 | -6.00% |
| 2024-03 | $38.68 | $35.37 | $3.31 | 1,748,355.0 | +1.61% |
| 2024-02 | $37.52 | $34.15 | $3.38 | 1,260,189.0 | +7.61% |
| 2024-01 | $35.44 | $32.08 | $3.36 | 1,541,654.0 | +1.44% |
2023年のIdt Corp (IDT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $34.44 | $27.09 | $7.35 | 2,510,530.0 | +16.15% |
| 2023-11 | $29.86 | $27.64 | $2.21 | 1,790,188.0 | +4.63% |
| 2023-10 | $30.38 | $21.64 | $8.74 | 4,929,760.0 | +27.21% |
| 2023-09 | $23.72 | $21.95 | $1.77 | 2,296,612.0 | -5.69% |
| 2023-08 | $24.83 | $22.76 | $2.07 | 2,162,263.0 | -1.43% |
| 2023-07 | $26.26 | $23.05 | $3.21 | 2,404,411.0 | -8.24% |
| 2023-06 | $32.61 | $25.44 | $7.17 | 2,992,161.0 | -14.94% |
| 2023-05 | $34.45 | $29.93 | $4.52 | 1,351,763.0 | -8.49% |
| 2023-04 | $34.91 | $32.05 | $2.86 | 1,451,183.0 | -2.55% |
| 2023-03 | $35.18 | $29.76 | $5.42 | 2,287,460.0 | +12.07% |
| 2023-02 | $32.71 | $29.12 | $3.59 | 1,773,365.0 | +3.47% |
| 2023-01 | $29.96 | $26.74 | $3.22 | 1,332,061.0 | +4.33% |
0.96%
0.18%
大文字化:
|
ボリューム (24 時間):