ストックスクリーナーアプリを入手
18.07
1.20%
-0.22
アフターアワーズ：
18.07
Infosys Ltd Adr (INFY) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $18.23 | $18.03 | $0.195 | 9,192,730.0 | -1.20% |
| 2025-12-04 | $18.32 | $17.79 | $0.5319 | 18,292,716.0 | +3.57% |
| 2025-12-03 | $17.71 | $17.51 | $0.205 | 7,406,358.0 | +1.44% |
| 2025-12-02 | $17.50 | $17.34 | $0.17 | 6,641,217.0 | -0.23% |
| 2025-12-01 | $17.57 | $17.40 | $0.175 | 5,506,367.0 | -0.17% |
| 2025-11-28 | $17.61 | $17.41 | $0.205 | 3,688,523.0 | +0.34% |
| 2025-11-26 | $17.70 | $17.35 | $0.35 | 8,238,131.0 | +0.81% |
| 2025-11-25 | $17.34 | $17.05 | $0.285 | 10,430,576.0 | +0.06% |
| 2025-11-24 | $17.58 | $17.26 | $0.32 | 12,756,884.0 | -2.43% |
| 2025-11-21 | $17.76 | $17.10 | $0.66 | 16,646,043.0 | +3.33% |
| 2025-11-20 | $17.28 | $17.00 | $0.2752 | 12,450,772.0 | -1.04% |
| 2025-11-19 | $17.37 | $17.23 | $0.14 | 7,801,136.0 | +2.12% |
| 2025-11-18 | $16.99 | $16.61 | $0.3789 | 14,357,142.0 | +1.07% |
| 2025-11-17 | $16.89 | $16.66 | $0.23 | 10,414,325.0 | +0.72% |
| 2025-11-14 | $16.73 | $16.57 | $0.16 | 11,242,317.0 | -1.83% |
| 2025-11-13 | $17.16 | $16.95 | $0.215 | 10,303,648.0 | -0.76% |
| 2025-11-12 | $17.28 | $17.05 | $0.235 | 10,913,431.0 | +0.47% |
| 2025-11-11 | $17.09 | $16.88 | $0.21 | 9,362,997.0 | +1.49% |
| 2025-11-10 | $16.89 | $16.62 | $0.2658 | 9,886,597.0 | +1.58% |
| 2025-11-07 | $16.51 | $16.27 | $0.24 | 8,091,460.0 | +1.98% |
Infosys Ltd Adr (INFY) 株の年ごとの株価履歴
この詳細な分析では、Infosys Ltd Adr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INFY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、Infosys Ltd Adr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Infosys Ltd Adr (INFY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $18.32 | $17.34 | $0.9849 | 56,232,118.0 | +3.38% |
| 2025-11 | $17.76 | $16.16 | $1.60 | 199,263,904.0 | +5.49% |
| 2025-10 | $17.64 | $15.81 | $1.83 | 385,596,442.0 | +1.84% |
| 2025-09 | $17.78 | $16.21 | $1.57 | 423,372,789.0 | -3.27% |
| 2025-08 | $17.45 | $15.91 | $1.54 | 403,473,575.0 | +0.60% |
| 2025-07 | $19.06 | $16.71 | $2.35 | 307,420,390.0 | -9.77% |
| 2025-06 | $18.93 | $17.68 | $1.25 | 238,800,429.0 | +1.87% |
| 2025-05 | $18.92 | $17.41 | $1.51 | 190,236,535.0 | +3.35% |
| 2025-04 | $18.43 | $15.82 | $2.61 | 317,437,337.0 | -3.56% |
| 2025-03 | $20.19 | $17.87 | $2.32 | 237,619,594.0 | -9.20% |
| 2025-02 | $22.40 | $19.70 | $2.70 | 191,972,815.0 | -8.43% |
| 2025-01 | $23.19 | $20.93 | $2.26 | 198,381,024.0 | +0.14% |
2024年のInfosys Ltd Adr (INFY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $23.63 | $21.89 | $1.74 | 117,808,631.0 | +0.14% |
| 2024-11 | $23.20 | $20.65 | $2.55 | 165,516,500.0 | +5.55% |
| 2024-10 | $23.45 | $20.86 | $2.59 | 185,093,459.0 | -6.11% |
| 2024-09 | $23.80 | $22.07 | $1.73 | 152,014,146.0 | -4.34% |
| 2024-08 | $23.48 | $20.38 | $3.10 | 167,247,615.0 | +5.20% |
| 2024-07 | $22.94 | $18.71 | $4.23 | 276,481,782.0 | +18.85% |
| 2024-06 | $18.74 | $16.56 | $2.18 | 172,755,631.0 | +11.16% |
| 2024-05 | $17.52 | $16.43 | $1.09 | 183,563,084.0 | +0.24% |
| 2024-04 | $18.27 | $16.04 | $2.23 | 278,162,772.0 | -6.80% |
| 2024-03 | $19.92 | $17.59 | $2.33 | 195,085,161.0 | -10.17% |
| 2024-02 | $20.74 | $19.68 | $1.06 | 116,614,349.0 | +0.50% |
| 2024-01 | $20.37 | $17.55 | $2.82 | 203,986,454.0 | +8.05% |
2023年のInfosys Ltd Adr (INFY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $18.98 | $17.29 | $1.69 | 120,997,650.0 | +4.73% |
| 2023-11 | $17.75 | $16.27 | $1.48 | 118,113,258.0 | +6.88% |
| 2023-10 | $18.00 | $16.21 | $1.79 | 177,967,633.0 | -4.03% |
| 2023-09 | $18.18 | $16.72 | $1.46 | 135,434,992.0 | -1.50% |
| 2023-08 | $17.59 | $16.43 | $1.15 | 162,243,364.0 | +4.26% |
| 2023-07 | $18.14 | $15.33 | $2.81 | 248,010,288.0 | +3.67% |
| 2023-06 | $16.25 | $15.12 | $1.14 | 212,588,273.0 | +0.69% |
| 2023-05 | $16.01 | $14.98 | $1.03 | 218,512,041.0 | +2.70% |
| 2023-04 | $17.80 | $14.71 | $3.09 | 273,727,178.0 | -10.89% |
| 2023-03 | $18.34 | $16.59 | $1.75 | 202,780,314.0 | -2.79% |
| 2023-02 | $19.59 | $17.93 | $1.66 | 145,994,459.0 | -4.57% |
| 2023-01 | $19.11 | $17.46 | $1.64 | 159,886,420.0 | +4.39% |
0.65%
大文字化:
|
ボリューム (24 時間):