ストックスクリーナーアプリを入手
22.73
2.95%
-0.69
アフターアワーズ：
22.73
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $22.97 | $22.44 | $0.53 | 12,182,207.0 | -2.95% |
| 2024-12-19 | $23.62 | $23.10 | $0.52 | 9,131,343.0 | +3.40% |
| 2024-12-18 | $23.29 | $22.62 | $0.67 | 6,018,006.0 | -2.08% |
| 2024-12-17 | $23.38 | $23.12 | $0.26 | 3,768,428.0 | -0.94% |
| 2024-12-16 | $23.58 | $23.30 | $0.275 | 9,797,571.0 | -0.21% |
| 2024-12-13 | $23.63 | $23.28 | $0.35 | 4,403,177.0 | +0.65% |
| 2024-12-12 | $23.47 | $23.15 | $0.32 | 5,648,599.0 | -0.47% |
| 2024-12-11 | $23.51 | $23.19 | $0.32 | 5,976,927.0 | +0.52% |
| 2024-12-10 | $23.38 | $22.96 | $0.415 | 6,571,853.0 | +0.35% |
| 2024-12-09 | $23.41 | $23.00 | $0.405 | 6,169,179.0 | +1.31% |
| 2024-12-06 | $22.98 | $22.80 | $0.18 | 4,675,496.0 | +0.00% |
| 2024-12-05 | $23.09 | $22.75 | $0.335 | 5,848,553.0 | +1.51% |
| 2024-12-04 | $22.61 | $22.27 | $0.34 | 5,628,478.0 | +1.81% |
| 2024-12-03 | $22.39 | $22.03 | $0.365 | 8,169,665.0 | -0.36% |
| 2024-12-02 | $22.28 | $22.00 | $0.275 | 5,783,106.0 | +0.59% |
| 2024-11-29 | $22.24 | $22.00 | $0.24 | 5,619,893.0 | -2.95% |
| 2024-11-27 | $23.12 | $22.57 | $0.55 | 9,036,731.0 | -1.90% |
| 2024-11-26 | $23.20 | $22.90 | $0.30 | 7,332,635.0 | +1.49% |
| 2024-11-25 | $22.88 | $22.45 | $0.43 | 11,540,475.0 | +0.22% |
| 2024-11-22 | $22.81 | $22.30 | $0.51 | 8,531,003.0 | +3.78% |
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。
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 | $22.00 | $1.62 | 111,954,795.0 | +2.99% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $20.57 | $17.69 | $2.88 | 160,969,127.0 | -11.50% |
| 2022-11 | $20.36 | $18.08 | $2.28 | 129,592,391.0 | +8.65% |
| 2022-10 | $18.88 | $16.82 | $2.06 | 214,744,671.0 | +10.37% |
| 2022-09 | $19.41 | $16.39 | $3.02 | 255,733,063.0 | -7.27% |
| 2022-08 | $20.60 | $18.27 | $2.33 | 149,205,678.0 | -6.11% |
| 2022-07 | $19.60 | $17.63 | $1.97 | 181,032,145.0 | +5.29% |
| 2022-06 | $19.64 | $17.52 | $2.12 | 190,076,484.0 | -1.86% |
| 2022-05 | $20.79 | $17.90 | $2.89 | 228,678,936.0 | -5.08% |
| 2022-04 | $25.13 | $19.75 | $5.38 | 255,888,517.0 | -20.17% |
| 2022-03 | $25.20 | $22.04 | $3.17 | 227,313,315.0 | +10.82% |
| 2022-02 | $23.84 | $21.04 | $2.80 | 215,212,584.0 | -4.71% |
| 2022-01 | $26.39 | $21.72 | $4.67 | 237,530,138.0 | -6.87% |
1.87%
0.33%
大文字化:
|
ボリューム (24 時間):