ストックスクリーナーアプリを入手
65.81
0.91%
-0.605
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 |
|---|---|---|---|---|---|
| 2026-08-04 | $65.97 | $65.28 | $0.69 | 5,284.0 | -0.91% |
| 2026-08-03 | $68.00 | $66.13 | $1.87 | 261,687.0 | +0.84% |
| 2026-07-31 | $66.12 | $64.37 | $1.75 | 140,447.0 | -0.12% |
| 2026-07-30 | $67.11 | $65.94 | $1.17 | 175,714.0 | -1.73% |
| 2026-07-29 | $68.31 | $66.85 | $1.46 | 227,471.0 | -1.15% |
| 2026-07-28 | $68.03 | $65.68 | $2.35 | 216,100.0 | +3.26% |
| 2026-07-27 | $66.59 | $64.46 | $2.13 | 179,864.0 | +2.24% |
| 2026-07-24 | $64.76 | $62.69 | $2.07 | 194,447.0 | +2.54% |
| 2026-07-23 | $63.82 | $61.69 | $2.13 | 280,099.0 | -2.34% |
| 2026-07-22 | $64.26 | $62.86 | $1.40 | 225,091.0 | +1.36% |
| 2026-07-21 | $63.60 | $62.64 | $0.96 | 152,735.0 | +0.49% |
| 2026-07-20 | $64.04 | $62.22 | $1.83 | 182,099.0 | -0.19% |
| 2026-07-17 | $63.99 | $61.70 | $2.29 | 142,250.0 | -0.74% |
| 2026-07-16 | $64.22 | $62.81 | $1.41 | 172,901.0 | +1.21% |
| 2026-07-15 | $63.80 | $61.63 | $2.17 | 156,844.0 | +0.79% |
| 2026-07-14 | $62.80 | $61.04 | $1.76 | 238,939.0 | +1.60% |
| 2026-07-13 | $61.70 | $60.17 | $1.53 | 128,106.0 | +0.49% |
| 2026-07-10 | $61.13 | $60.19 | $0.94 | 158,549.0 | +1.88% |
| 2026-07-09 | $60.05 | $58.62 | $1.43 | 157,008.0 | +0.03% |
| 2026-07-08 | $61.96 | $59.75 | $2.21 | 183,739.0 | -1.85% |
| 2026-07-07 | $61.58 | $59.97 | $1.61 | 189,761.0 | +1.33% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $68.00 | $65.28 | $2.72 | 266,971.0 | -0.08% |
| 2026-07 | $68.31 | $57.58 | $10.73 | 4,098,773.0 | +13.24% |
| 2026-06 | $58.65 | $51.55 | $7.10 | 5,308,863.0 | +5.44% |
| 2026-05 | $55.97 | $49.99 | $5.98 | 2,394,130.0 | +9.99% |
| 2026-04 | $53.53 | $48.19 | $5.34 | 2,349,145.0 | +2.14% |
| 2026-03 | $52.78 | $46.48 | $6.30 | 3,831,828.0 | -3.63% |
| 2026-02 | $51.06 | $46.63 | $4.43 | 2,897,385.0 | +4.77% |
| 2026-01 | $52.49 | $47.08 | $5.41 | 2,758,452.0 | -5.04% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $54.08 | $47.30 | $6.78 | 4,930,470.0 | +3.15% |
| 2025-11 | $52.68 | $47.90 | $4.78 | 2,509,621.0 | -1.76% |
| 2025-10 | $53.06 | $45.72 | $7.34 | 5,300,972.0 | -3.15% |
| 2025-09 | $69.15 | $52.00 | $17.15 | 4,832,064.0 | -18.35% |
| 2025-08 | $65.15 | $56.53 | $8.62 | 2,755,846.0 | +8.76% |
| 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% |
0.47%
0.00%
大文字化:
|
ボリューム (24 時間):