ストックスクリーナーアプリを入手
48.08
0.44%
0.21
アフターアワーズ：
48.08
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $48.50 | $47.17 | $1.33 | 108,079.0 | +0.44% |
| 2024-12-19 | $48.22 | $47.06 | $1.16 | 88,131.0 | +1.29% |
| 2024-12-18 | $49.90 | $47.11 | $2.79 | 91,178.0 | -4.64% |
| 2024-12-17 | $50.29 | $49.12 | $1.17 | 84,332.0 | +0.02% |
| 2024-12-16 | $50.29 | $49.21 | $1.08 | 82,186.0 | -1.06% |
| 2024-12-13 | $51.09 | $49.66 | $1.43 | 69,725.0 | -1.03% |
| 2024-12-12 | $52.44 | $50.55 | $1.89 | 67,459.0 | -1.67% |
| 2024-12-11 | $52.42 | $51.31 | $1.11 | 102,497.0 | -1.44% |
| 2024-12-10 | $54.01 | $52.04 | $1.97 | 103,623.0 | -1.93% |
| 2024-12-09 | $54.25 | $51.05 | $3.20 | 137,779.0 | +2.38% |
| 2024-12-06 | $53.29 | $49.74 | $3.55 | 193,661.0 | -2.44% |
| 2024-12-05 | $58.77 | $52.33 | $6.44 | 303,822.0 | +5.38% |
| 2024-12-04 | $50.88 | $49.89 | $0.9937 | 92,064.0 | +0.00% |
| 2024-12-03 | $52.16 | $50.45 | $1.71 | 84,948.0 | -2.94% |
| 2024-12-02 | $52.22 | $50.61 | $1.61 | 69,416.0 | +0.91% |
| 2024-11-29 | $52.21 | $51.01 | $1.20 | 50,432.0 | +0.00% |
| 2024-11-27 | $52.55 | $51.60 | $0.95 | 58,650.0 | -0.42% |
| 2024-11-26 | $52.02 | $51.08 | $0.9396 | 88,418.0 | +1.37% |
| 2024-11-25 | $52.16 | $51.12 | $1.04 | 75,096.0 | -0.06% |
| 2024-11-22 | $51.58 | $50.37 | $1.21 | 75,173.0 | +1.93% |
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。
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 | $47.06 | $11.71 | 1,786,979.0 | -6.89% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $30.35 | $25.85 | $4.50 | 2,607,855.0 | +0.79% |
| 2022-11 | $28.09 | $23.07 | $5.02 | 2,093,963.0 | +7.25% |
| 2022-10 | $30.47 | $24.49 | $5.98 | 3,361,445.0 | +4.95% |
| 2022-09 | $26.05 | $23.20 | $2.85 | 2,673,774.0 | -2.89% |
| 2022-08 | $28.57 | $24.62 | $3.95 | 1,547,441.0 | -1.77% |
| 2022-07 | $26.88 | $23.59 | $3.29 | 1,820,316.0 | +3.50% |
| 2022-06 | $30.13 | $21.68 | $8.45 | 3,960,665.0 | -8.74% |
| 2022-05 | $29.34 | $25.79 | $3.55 | 2,900,562.0 | +4.08% |
| 2022-04 | $35.92 | $26.36 | $9.56 | 2,795,729.0 | -22.32% |
| 2022-03 | $37.77 | $29.50 | $8.27 | 4,361,512.0 | -5.46% |
| 2022-02 | $43.14 | $31.41 | $11.73 | 2,651,548.0 | -3.92% |
| 2022-01 | $46.70 | $32.78 | $13.92 | 3,395,309.0 | -15.01% |
0.22%
0.95%
大文字化:
|
ボリューム (24 時間):