ストックスクリーナーアプリを入手
51.72
0.47%
0.24
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 |
|---|---|---|---|---|---|
| 2025-11-14 | $51.83 | $51.13 | $0.70 | 120,977.0 | +0.47% |
| 2025-11-13 | $52.40 | $51.17 | $1.23 | 137,339.0 | -1.55% |
| 2025-11-12 | $52.68 | $52.00 | $0.68 | 168,239.0 | +0.00% |
| 2025-11-11 | $52.38 | $50.90 | $1.49 | 132,781.0 | +1.55% |
| 2025-11-10 | $51.56 | $50.55 | $1.01 | 108,382.0 | +1.94% |
| 2025-11-07 | $51.22 | $50.12 | $1.10 | 129,408.0 | -0.36% |
| 2025-11-06 | $51.33 | $50.53 | $0.7975 | 133,508.0 | -1.48% |
| 2025-11-05 | $51.45 | $50.62 | $0.83 | 104,753.0 | +1.62% |
| 2025-11-04 | $51.36 | $50.53 | $0.83 | 148,670.0 | -0.96% |
| 2025-11-03 | $51.20 | $50.20 | $0.995 | 157,145.0 | +0.91% |
| 2025-10-31 | $51.04 | $50.23 | $0.81 | 132,661.0 | -0.08% |
| 2025-10-30 | $51.18 | $50.51 | $0.675 | 169,977.0 | -1.11% |
| 2025-10-29 | $51.28 | $50.50 | $0.78 | 241,617.0 | +0.91% |
| 2025-10-28 | $51.55 | $50.72 | $0.835 | 134,827.0 | -0.24% |
| 2025-10-27 | $51.25 | $50.45 | $0.795 | 145,615.0 | +0.49% |
| 2025-10-24 | $50.92 | $49.86 | $1.06 | 136,998.0 | +2.30% |
| 2025-10-23 | $49.98 | $49.29 | $0.6949 | 144,259.0 | -0.20% |
| 2025-10-22 | $50.32 | $49.13 | $1.19 | 175,160.0 | +0.45% |
| 2025-10-21 | $49.87 | $48.54 | $1.33 | 165,812.0 | +1.88% |
| 2025-10-20 | $49.10 | $47.75 | $1.35 | 188,203.0 | +1.57% |
| 2025-10-17 | $48.33 | $47.67 | $0.66 | 146,705.0 | -0.29% |
| 2025-10-16 | $48.56 | $47.64 | $0.92 | 249,707.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $52.68 | $50.12 | $2.56 | 1,462,179.0 | +2.09% |
| 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% |
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% |
1.02%
0.94%
大文字化:
|
ボリューム (24 時間):