ストックスクリーナーアプリを入手
197.38
0.24%
-0.48
プレマーケット:
198.43
1.05
+0.53%
Ptc Inc (PTC) 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 |
|---|---|---|---|---|---|
| 2025-10-30 | $200.1 | $196.0 | $4.10 | 770,448.0 | -0.24% |
| 2025-10-29 | $201.9 | $197.5 | $4.39 | 539,393.0 | -2.27% |
| 2025-10-28 | $203.9 | $201.9 | $2.05 | 529,217.0 | -0.40% |
| 2025-10-27 | $206.7 | $203.0 | $3.71 | 592,220.0 | -0.75% |
| 2025-10-24 | $206.6 | $204.6 | $1.96 | 532,344.0 | +0.07% |
| 2025-10-23 | $204.9 | $202.9 | $1.98 | 638,556.0 | +0.81% |
| 2025-10-22 | $205.8 | $202.1 | $3.69 | 628,384.0 | -0.74% |
| 2025-10-21 | $206.8 | $203.6 | $3.23 | 622,682.0 | -0.64% |
| 2025-10-20 | $206.8 | $201.9 | $4.89 | 667,036.0 | +1.48% |
| 2025-10-17 | $203.9 | $201.5 | $2.43 | 673,007.0 | +0.43% |
| 2025-10-16 | $203.6 | $200.1 | $3.54 | 589,515.0 | -0.40% |
| 2025-10-15 | $204.6 | $199.9 | $4.74 | 861,527.0 | +0.37% |
| 2025-10-14 | $203.1 | $199.7 | $3.41 | 534,685.0 | -0.21% |
| 2025-10-13 | $203.0 | $198.5 | $4.50 | 687,124.0 | +2.83% |
| 2025-10-10 | $203.0 | $196.6 | $6.40 | 584,897.0 | -2.39% |
| 2025-10-09 | $203.4 | $200.4 | $3.05 | 627,271.0 | -0.84% |
| 2025-10-08 | $204.2 | $202.0 | $2.12 | 569,609.0 | +0.58% |
| 2025-10-07 | $206.3 | $200.7 | $5.61 | 565,832.0 | -1.34% |
| 2025-10-06 | $205.5 | $203.1 | $2.37 | 759,830.0 | +0.99% |
| 2025-10-03 | $204.5 | $202.6 | $1.97 | 588,393.0 | -0.01% |
| 2025-10-02 | $203.6 | $201.4 | $2.16 | 586,740.0 | +0.30% |
| 2025-10-01 | $204.0 | $199.2 | $4.84 | 775,567.0 | -0.30% |
Ptc Inc (PTC) 株の年ごとの株価履歴
この詳細な分析では、Ptc Inc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PTC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、Ptc Inc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Ptc Inc (PTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $206.8 | $196.0 | $10.79 | 14,694,725.0 | -2.78% |
| 2025-09 | $215.5 | $200.3 | $15.17 | 17,880,450.0 | -4.91% |
| 2025-08 | $218.0 | $201.5 | $16.54 | 18,108,606.0 | -0.61% |
| 2025-07 | $219.7 | $170.1 | $49.55 | 32,814,077.0 | +24.64% |
| 2025-06 | $173.1 | $163.7 | $9.38 | 17,555,912.0 | +2.39% |
| 2025-05 | $174.3 | $151.7 | $22.59 | 18,762,809.0 | +8.61% |
| 2025-04 | $158.4 | $133.4 | $25.04 | 20,551,646.0 | +0.01% |
| 2025-03 | $165.0 | $151.8 | $13.21 | 20,234,598.0 | -5.30% |
| 2025-02 | $193.5 | $160.5 | $32.95 | 25,959,653.0 | -15.43% |
| 2025-01 | $195.2 | $180.8 | $14.41 | 16,613,088.0 | +5.23% |
2024年のPtc Inc (PTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $203.1 | $181.4 | $21.66 | 13,275,136.0 | -8.20% |
| 2024-11 | $201.7 | $182.4 | $19.30 | 17,917,094.0 | +7.95% |
| 2024-10 | $190.9 | $174.7 | $16.13 | 12,910,475.0 | +2.58% |
| 2024-09 | $182.7 | $164.4 | $18.34 | 15,119,173.0 | +0.88% |
| 2024-08 | $181.0 | $164.6 | $16.48 | 16,845,035.0 | +0.70% |
| 2024-07 | $187.8 | $171.1 | $16.69 | 19,466,004.0 | -2.10% |
| 2024-06 | $184.5 | $168.2 | $16.30 | 13,714,558.0 | +3.08% |
| 2024-05 | $186.0 | $163.3 | $22.69 | 18,006,266.0 | -0.68% |
| 2024-04 | $190.5 | $173.8 | $16.66 | 15,291,977.0 | -6.09% |
| 2024-03 | $194.2 | $177.5 | $16.76 | 13,825,437.0 | +3.24% |
| 2024-02 | $185.5 | $172.7 | $12.75 | 20,356,603.0 | +1.31% |
| 2024-01 | $185.1 | $165.7 | $19.33 | 18,127,000.0 | +3.25% |
2023年のPtc Inc (PTC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $176.2 | $156.1 | $20.14 | 15,443,677.0 | +11.18% |
| 2023-11 | $157.9 | $135.2 | $22.75 | 16,793,603.0 | +12.06% |
| 2023-10 | $146.8 | $134.6 | $12.17 | 14,130,394.0 | -0.89% |
| 2023-09 | $148.2 | $136.0 | $12.15 | 16,172,469.0 | -3.73% |
| 2023-08 | $147.9 | $139.0 | $8.85 | 19,971,947.0 | +0.93% |
| 2023-07 | $152.1 | $135.8 | $16.34 | 14,025,297.0 | +2.47% |
| 2023-06 | $144.6 | $132.9 | $11.65 | 15,792,519.0 | +5.88% |
| 2023-05 | $135.1 | $124.4 | $10.70 | 17,096,442.0 | +6.84% |
| 2023-04 | $130.3 | $120.6 | $9.66 | 13,762,356.0 | -1.90% |
| 2023-03 | $128.4 | $115.4 | $12.99 | 16,451,750.0 | +2.31% |
| 2023-02 | $139.0 | $124.9 | $14.03 | 14,886,872.0 | -7.08% |
| 2023-01 | $139.9 | $118.2 | $21.70 | 13,416,525.0 | +12.36% |
0.55%
大文字化:
|
ボリューム (24 時間):