ストックスクリーナーアプリを入手
170.34
1.51%
2.53
アフターアワーズ：
170.34
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $170.5 | $168.8 | $1.72 | 545,474.0 | +1.51% |
| 2025-06-05 | $169.8 | $167.6 | $2.22 | 635,573.0 | -0.21% |
| 2025-06-04 | $169.0 | $167.5 | $1.54 | 682,686.0 | +0.03% |
| 2025-06-03 | $168.2 | $165.5 | $2.75 | 523,386.0 | +0.82% |
| 2025-06-02 | $167.7 | $164.7 | $3.06 | 749,461.0 | -0.93% |
| 2025-05-30 | $168.8 | $166.4 | $2.40 | 1,902,093.0 | +0.23% |
| 2025-05-29 | $168.7 | $166.4 | $2.35 | 625,886.0 | +0.33% |
| 2025-05-28 | $171.3 | $167.2 | $4.19 | 817,947.0 | -2.33% |
| 2025-05-27 | $171.8 | $169.3 | $2.44 | 891,731.0 | +1.54% |
| 2025-05-23 | $169.7 | $167.3 | $2.40 | 692,218.0 | -0.94% |
| 2025-05-22 | $171.3 | $168.2 | $3.07 | 808,350.0 | +0.73% |
| 2025-05-21 | $172.7 | $169.1 | $3.67 | 709,817.0 | -2.37% |
| 2025-05-20 | $174.3 | $171.5 | $2.75 | 607,044.0 | +0.49% |
| 2025-05-19 | $172.9 | $169.5 | $3.42 | 514,817.0 | -0.30% |
| 2025-05-16 | $173.1 | $169.9 | $3.11 | 656,175.0 | +0.65% |
| 2025-05-15 | $172.1 | $170.0 | $2.03 | 668,570.0 | +0.19% |
| 2025-05-14 | $172.2 | $169.5 | $2.67 | 929,733.0 | +0.30% |
| 2025-05-13 | $172.7 | $170.1 | $2.66 | 1,046,365.0 | +0.26% |
| 2025-05-12 | $170.9 | $167.4 | $3.47 | 1,076,507.0 | +4.59% |
| 2025-05-09 | $168.1 | $162.6 | $5.42 | 481,347.0 | -1.04% |
| 2025-05-08 | $166.1 | $160.0 | $6.14 | 1,196,138.0 | +2.29% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $170.5 | $164.7 | $5.85 | 3,682,054.0 | +1.20% |
| 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% |
1.54%
大文字化:
|
ボリューム (24 時間):