ストックスクリーナーアプリを入手
39.71
0.46%
+0.18
アフターアワーズ：
39.67
-0.04
-0.10%
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 |
|---|---|---|---|---|---|
| 2024-05-15 | $39.85 | $39.32 | $0.53 | 53,505.0 | +0.46% |
| 2024-05-14 | $39.86 | $38.88 | $0.98 | 72,600.0 | +2.38% |
| 2024-05-13 | $39.28 | $38.31 | $0.975 | 58,936.0 | -0.80% |
| 2024-05-10 | $38.94 | $38.07 | $0.87 | 68,980.0 | +1.70% |
| 2024-05-09 | $38.34 | $37.11 | $1.23 | 119,019.0 | +1.24% |
| 2024-05-08 | $38.82 | $37.72 | $1.10 | 65,850.0 | -2.88% |
| 2024-05-07 | $39.10 | $37.75 | $1.35 | 74,545.0 | +2.42% |
| 2024-05-06 | $38.70 | $37.95 | $0.745 | 69,963.0 | -0.34% |
| 2024-05-03 | $38.27 | $37.35 | $0.92 | 47,345.0 | +1.30% |
| 2024-05-02 | $37.75 | $36.37 | $1.38 | 67,801.0 | +3.01% |
| 2024-05-01 | $36.60 | $35.60 | $1.00 | 63,871.0 | +2.81% |
| 2024-04-30 | $35.97 | $35.37 | $0.60 | 54,563.0 | -1.39% |
| 2024-04-29 | $36.75 | $35.96 | $0.79 | 57,102.0 | -0.30% |
| 2024-04-26 | $36.42 | $35.58 | $0.84 | 44,285.0 | -0.44% |
| 2024-04-25 | $36.81 | $36.18 | $0.6299 | 56,186.0 | -0.77% |
| 2024-04-24 | $36.93 | $36.46 | $0.47 | 39,783.0 | -1.03% |
| 2024-04-23 | $37.33 | $36.79 | $0.54 | 58,725.0 | +0.24% |
| 2024-04-22 | $37.00 | $36.44 | $0.56 | 48,054.0 | +0.55% |
| 2024-04-19 | $36.73 | $35.61 | $1.12 | 64,068.0 | +2.09% |
| 2024-04-18 | $36.53 | $35.76 | $0.77 | 50,521.0 | +0.45% |
| 2024-04-17 | $36.64 | $35.75 | $0.89 | 60,478.0 | -1.32% |
| 2024-04-16 | $36.75 | $36.21 | $0.54 | 57,505.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $39.86 | $35.60 | $4.26 | 815,920.0 | +11.73% |
| 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% |
4.90%
2.29%
大文字化:
|
ボリューム (24 時間):