ストックスクリーナーアプリを入手
49.76
0.60%
0.3137
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $49.93 | $49.02 | $0.915 | 18,916.0 | +0.67% |
| 2024-11-20 | $49.98 | $49.30 | $0.68 | 55,758.0 | -1.08% |
| 2024-11-19 | $50.19 | $49.10 | $1.09 | 90,335.0 | +0.14% |
| 2024-11-18 | $50.40 | $49.56 | $0.84 | 84,327.0 | +1.11% |
| 2024-11-15 | $49.88 | $49.01 | $0.87 | 65,166.0 | -0.46% |
| 2024-11-14 | $51.24 | $49.52 | $1.72 | 80,593.0 | -2.30% |
| 2024-11-13 | $52.35 | $50.76 | $1.59 | 80,861.0 | -0.47% |
| 2024-11-12 | $51.87 | $50.12 | $1.75 | 116,784.0 | -0.41% |
| 2024-11-11 | $51.42 | $49.80 | $1.62 | 102,529.0 | +1.83% |
| 2024-11-08 | $50.44 | $49.40 | $1.04 | 109,691.0 | +0.70% |
| 2024-11-07 | $50.33 | $48.76 | $1.57 | 102,672.0 | -0.48% |
| 2024-11-06 | $50.75 | $48.00 | $2.75 | 215,795.0 | +6.90% |
| 2024-11-05 | $47.06 | $46.17 | $0.885 | 101,741.0 | +1.38% |
| 2024-11-04 | $46.66 | $45.77 | $0.8899 | 60,068.0 | -0.37% |
| 2024-11-01 | $47.24 | $46.10 | $1.14 | 76,953.0 | -0.96% |
| 2024-10-31 | $46.93 | $46.16 | $0.77 | 93,646.0 | +0.56% |
| 2024-10-30 | $47.11 | $46.53 | $0.58 | 78,660.0 | -0.85% |
| 2024-10-29 | $47.07 | $46.44 | $0.63 | 109,729.0 | +0.28% |
| 2024-10-28 | $47.07 | $46.29 | $0.78 | 92,128.0 | +2.11% |
| 2024-10-25 | $46.95 | $45.58 | $1.37 | 73,497.0 | -1.61% |
| 2024-10-24 | $47.20 | $46.34 | $0.865 | 77,022.0 | -0.64% |
| 2024-10-23 | $47.06 | $46.23 | $0.83 | 124,202.0 | +1.23% |
| 2024-10-22 | $46.45 | $45.53 | $0.915 | 68,180.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $52.35 | $45.77 | $6.58 | 1,362,189.0 | +6.07% |
| 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% |
0.06%
1.49%
大文字化:
|
ボリューム (24 時間):