ストックスクリーナーアプリを入手
49.21
1.47%
0.70
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 |
|---|---|---|---|---|---|
| 2025-10-21 | $49.87 | $48.54 | $1.33 | 67,952.0 | +1.48% |
| 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% |
| 2025-10-15 | $48.35 | $47.18 | $1.17 | 195,008.0 | +1.53% |
| 2025-10-14 | $47.32 | $46.26 | $1.06 | 217,955.0 | +0.86% |
| 2025-10-13 | $46.91 | $45.72 | $1.19 | 284,701.0 | +0.30% |
| 2025-10-10 | $47.85 | $46.58 | $1.27 | 237,804.0 | -2.02% |
| 2025-10-09 | $47.71 | $46.80 | $0.9099 | 219,424.0 | +0.49% |
| 2025-10-08 | $48.59 | $47.30 | $1.30 | 208,102.0 | -0.90% |
| 2025-10-07 | $48.59 | $47.58 | $1.00 | 308,065.0 | -1.52% |
| 2025-10-06 | $49.52 | $47.76 | $1.77 | 440,078.0 | -2.06% |
| 2025-10-03 | $50.13 | $48.88 | $1.25 | 358,676.0 | -0.68% |
| 2025-10-02 | $51.02 | $49.25 | $1.77 | 342,304.0 | -1.48% |
| 2025-10-01 | $53.06 | $49.95 | $3.11 | 457,314.0 | -3.17% |
| 2025-09-30 | $61.39 | $52.00 | $9.39 | 697,512.0 | -18.38% |
| 2025-09-29 | $64.47 | $62.20 | $2.27 | 255,978.0 | +2.43% |
| 2025-09-26 | $63.16 | $61.79 | $1.37 | 141,053.0 | +1.33% |
| 2025-09-25 | $62.63 | $61.23 | $1.40 | 165,314.0 | -0.05% |
| 2025-09-24 | $66.27 | $61.02 | $5.25 | 304,197.0 | -6.44% |
| 2025-09-23 | $68.50 | $65.98 | $2.52 | 232,235.0 | -3.32% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $53.06 | $45.72 | $7.34 | 3,921,998.0 | -5.89% |
| 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% |
0.12%
0.98%
大文字化:
|
ボリューム (24 時間):