ストックスクリーナーアプリを入手
10.73
0.28%
0.03
アフターアワーズ：
10.70
-0.03
-0.28%
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 |
|---|---|---|---|---|---|
| 2026-10-09 | $10.86 | $10.66 | $0.20 | 12,896,535.0 | +0.28% |
| 2026-10-08 | $10.74 | $10.12 | $0.625 | 31,353,790.0 | +1.42% |
| 2026-10-07 | $10.64 | $10.37 | $0.275 | 28,396,542.0 | +0.00% |
| 2026-10-06 | $10.74 | $10.49 | $0.2488 | 20,107,402.0 | -1.95% |
| 2026-10-05 | $10.82 | $10.66 | $0.16 | 17,221,855.0 | -2.54% |
| 2026-10-02 | $11.35 | $10.97 | $0.375 | 19,577,242.0 | -2.73% |
| 2026-10-01 | $11.88 | $11.31 | $0.565 | 38,327,699.0 | +5.48% |
| 2026-09-30 | $10.84 | $10.57 | $0.2699 | 18,676,679.0 | +1.13% |
| 2026-09-29 | $10.66 | $10.44 | $0.225 | 14,134,587.0 | +1.14% |
| 2026-09-28 | $10.59 | $10.40 | $0.1801 | 13,014,494.0 | +0.19% |
| 2026-09-25 | $10.54 | $10.35 | $0.19 | 17,349,023.0 | +0.00% |
| 2026-09-24 | $10.75 | $10.47 | $0.28 | 14,510,018.0 | -2.33% |
| 2026-09-23 | $10.86 | $10.66 | $0.195 | 17,177,647.0 | -0.09% |
| 2026-09-22 | $11.04 | $10.70 | $0.34 | 16,989,174.0 | -1.19% |
| 2026-09-21 | $11.03 | $10.86 | $0.175 | 9,679,576.0 | +0.65% |
| 2026-09-18 | $10.99 | $10.80 | $0.19 | 17,156,942.0 | -2.26% |
| 2026-09-17 | $11.16 | $11.03 | $0.14 | 9,198,636.0 | -0.09% |
| 2026-09-16 | $11.22 | $11.01 | $0.21 | 11,496,967.0 | -2.12% |
| 2026-09-15 | $11.53 | $11.32 | $0.21 | 16,536,960.0 | -2.41% |
| 2026-09-14 | $11.67 | $11.30 | $0.37 | 24,834,946.0 | +4.79% |
| 2026-09-11 | $11.13 | $10.79 | $0.35 | 16,797,450.0 | +1.47% |
| 2026-09-10 | $10.97 | $10.79 | $0.18 | 13,875,499.0 | -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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $11.88 | $10.12 | $1.76 | 180,777,600.0 | -0.28% |
| 2026-09 | $12.21 | $10.35 | $1.86 | 327,218,815.0 | -10.78% |
| 2026-08 | $12.72 | $11.59 | $1.13 | 347,899,516.0 | +0.25% |
| 2026-07 | $12.70 | $10.30 | $2.40 | 578,332,590.0 | +14.68% |
| 2026-06 | $13.56 | $10.34 | $3.22 | 444,063,038.0 | -17.08% |
| 2026-05 | $13.27 | $11.55 | $1.71 | 349,652,882.0 | +1.52% |
| 2026-04 | $14.71 | $12.18 | $2.54 | 357,668,265.0 | -7.77% |
| 2026-03 | $14.56 | $12.57 | $1.99 | 422,474,372.0 | -6.44% |
| 2026-02 | $18.39 | $13.65 | $4.73 | 374,533,048.0 | -17.86% |
| 2026-01 | $19.45 | $17.46 | $1.99 | 245,032,152.0 | -1.35% |
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 | $30.00 | $17.34 | $12.66 | 359,000,831.0 | +3.20% |
| 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% |
1.35%
0.15%
大文字化:
|
ボリューム (24 時間):