ストックスクリーナーアプリを入手
193.39
2.61%
4.888
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $193.7 | $189.1 | $4.62 | 253,304.0 | +2.60% |
| 2024-11-20 | $189.5 | $187.0 | $2.50 | 557,581.0 | -0.41% |
| 2024-11-19 | $189.8 | $186.9 | $2.95 | 742,325.0 | +0.01% |
| 2024-11-18 | $190.5 | $187.5 | $3.01 | 734,208.0 | -0.39% |
| 2024-11-15 | $191.8 | $188.7 | $3.02 | 669,849.0 | -0.58% |
| 2024-11-14 | $195.6 | $190.7 | $4.91 | 727,118.0 | -1.21% |
| 2024-11-13 | $195.1 | $192.1 | $2.99 | 834,222.0 | +0.28% |
| 2024-11-12 | $194.6 | $192.2 | $2.40 | 746,486.0 | -0.60% |
| 2024-11-11 | $197.6 | $192.2 | $5.36 | 1,058,753.0 | +0.65% |
| 2024-11-08 | $193.8 | $183.7 | $10.02 | 1,558,801.0 | +1.46% |
| 2024-11-07 | $197.0 | $189.4 | $7.55 | 1,652,833.0 | -4.03% |
| 2024-11-06 | $199.5 | $194.3 | $5.19 | 1,700,114.0 | +4.24% |
| 2024-11-05 | $190.0 | $186.6 | $3.41 | 891,549.0 | +2.02% |
| 2024-11-04 | $187.1 | $184.3 | $2.76 | 847,538.0 | +0.65% |
| 2024-11-01 | $187.5 | $182.4 | $5.13 | 716,175.0 | -0.16% |
| 2024-10-31 | $187.1 | $184.5 | $2.61 | 637,225.0 | -0.81% |
| 2024-10-30 | $190.8 | $186.5 | $4.26 | 651,804.0 | -1.33% |
| 2024-10-29 | $190.9 | $185.3 | $5.61 | 633,712.0 | +2.21% |
| 2024-10-28 | $189.0 | $185.1 | $3.90 | 648,660.0 | -0.94% |
| 2024-10-25 | $187.5 | $184.7 | $2.84 | 776,553.0 | +1.84% |
| 2024-10-24 | $184.8 | $182.5 | $2.31 | 524,020.0 | +0.02% |
| 2024-10-23 | $183.7 | $179.8 | $3.90 | 684,325.0 | +0.36% |
| 2024-10-22 | $184.5 | $181.7 | $2.82 | 413,808.0 | -1.02% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $199.5 | $182.4 | $17.12 | 13,690,856.0 | +4.35% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $129.0 | $118.1 | $10.96 | 12,883,589.0 | -5.64% |
| 2022-11 | $133.1 | $114.1 | $19.05 | 21,426,446.0 | +7.96% |
| 2022-10 | $118.8 | $101.8 | $17.01 | 12,462,275.0 | +12.65% |
| 2022-09 | $121.1 | $103.2 | $17.88 | 18,193,190.0 | -8.96% |
| 2022-08 | $125.8 | $113.0 | $12.78 | 16,195,661.0 | -6.88% |
| 2022-07 | $126.9 | $97.97 | $28.91 | 13,013,073.0 | +16.02% |
| 2022-06 | $120.6 | $99.42 | $21.16 | 14,387,081.0 | -8.74% |
| 2022-05 | $119.0 | $101.5 | $17.49 | 17,686,847.0 | +2.03% |
| 2022-04 | $118.5 | $96.55 | $21.94 | 17,481,200.0 | +6.02% |
| 2022-03 | $113.4 | $100.6 | $12.84 | 13,631,910.0 | -3.20% |
| 2022-02 | $120.6 | $103.4 | $17.12 | 12,294,759.0 | -4.28% |
| 2022-01 | $123.5 | $106.0 | $17.46 | 16,313,562.0 | -4.04% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):