ストックスクリーナーアプリを入手
22.02
0.11%
0.025
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $22.04 | $21.77 | $0.27 | 2,274,359.0 | +0.11% |
| 2024-11-20 | $22.02 | $21.80 | $0.23 | 7,799,645.0 | +1.20% |
| 2024-11-19 | $21.95 | $21.43 | $0.52 | 5,970,504.0 | +0.60% |
| 2024-11-18 | $21.66 | $21.27 | $0.395 | 4,772,568.0 | +0.33% |
| 2024-11-15 | $21.75 | $21.37 | $0.38 | 7,598,031.0 | -1.33% |
| 2024-11-14 | $22.03 | $21.81 | $0.22 | 6,144,576.0 | -1.00% |
| 2024-11-13 | $22.05 | $21.80 | $0.255 | 5,419,922.0 | +0.09% |
| 2024-11-12 | $22.17 | $21.99 | $0.18 | 3,830,487.0 | -0.09% |
| 2024-11-11 | $22.13 | $21.77 | $0.36 | 6,085,630.0 | +1.33% |
| 2024-11-08 | $22.00 | $21.66 | $0.34 | 7,700,223.0 | +0.46% |
| 2024-11-07 | $21.66 | $21.34 | $0.32 | 12,319,739.0 | +1.17% |
| 2024-11-06 | $21.60 | $21.20 | $0.40 | 17,701,906.0 | +3.33% |
| 2024-11-05 | $20.81 | $20.66 | $0.15 | 9,522,702.0 | -0.05% |
| 2024-11-04 | $20.88 | $20.65 | $0.23 | 11,914,579.0 | -0.19% |
| 2024-11-01 | $21.04 | $20.76 | $0.275 | 9,276,107.0 | -0.72% |
| 2024-10-31 | $21.08 | $20.86 | $0.215 | 8,538,013.0 | -0.99% |
| 2024-10-30 | $21.56 | $21.11 | $0.45 | 8,481,504.0 | -2.99% |
| 2024-10-29 | $21.97 | $21.62 | $0.345 | 8,688,564.0 | -1.36% |
| 2024-10-28 | $22.22 | $22.05 | $0.17 | 3,841,674.0 | +0.82% |
| 2024-10-25 | $22.09 | $21.87 | $0.22 | 6,281,908.0 | -0.73% |
| 2024-10-24 | $22.32 | $22.02 | $0.30 | 7,189,368.0 | -0.72% |
| 2024-10-23 | $22.37 | $22.11 | $0.26 | 4,399,190.0 | +0.23% |
| 2024-10-22 | $22.25 | $22.05 | $0.20 | 5,578,368.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $22.17 | $20.65 | $1.52 | 118,330,978.0 | +5.28% |
| 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% |
0.39%
0.05%
大文字化:
|
ボリューム (24 時間):