ストックスクリーナーアプリを入手
146.65
0.68%
-1.00
アフターアワーズ：
146.65
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 |
|---|---|---|---|---|---|
| 2026-05-08 | $146.9 | $142.5 | $4.44 | 1,218,582.0 | -0.68% |
| 2026-05-07 | $154.0 | $144.0 | $9.94 | 3,498,098.0 | +7.96% |
| 2026-05-06 | $137.3 | $132.8 | $4.54 | 4,083,717.0 | -0.57% |
| 2026-05-05 | $138.4 | $136.2 | $2.22 | 1,167,024.0 | -0.46% |
| 2026-05-04 | $139.2 | $136.2 | $2.94 | 1,213,370.0 | +1.22% |
| 2026-05-01 | $142.7 | $135.8 | $6.94 | 1,212,017.0 | +0.17% |
| 2026-04-30 | $137.3 | $133.9 | $3.41 | 1,290,919.0 | -0.87% |
| 2026-04-29 | $137.7 | $134.6 | $3.12 | 1,068,691.0 | +0.28% |
| 2026-04-28 | $139.3 | $136.4 | $2.91 | 1,420,781.0 | +0.51% |
| 2026-04-27 | $139.4 | $136.2 | $3.21 | 1,027,021.0 | -0.55% |
| 2026-04-24 | $137.6 | $134.5 | $3.15 | 1,352,995.0 | +0.99% |
| 2026-04-23 | $137.9 | $133.9 | $3.98 | 1,280,341.0 | -3.39% |
| 2026-04-22 | $142.1 | $139.4 | $2.71 | 892,972.0 | -0.23% |
| 2026-04-21 | $143.8 | $139.8 | $4.00 | 550,754.0 | +0.13% |
| 2026-04-20 | $141.5 | $137.8 | $3.71 | 805,320.0 | +0.72% |
| 2026-04-17 | $141.9 | $139.5 | $2.42 | 846,744.0 | +1.06% |
| 2026-04-16 | $139.6 | $136.6 | $2.98 | 1,146,709.0 | +1.24% |
| 2026-04-15 | $137.1 | $134.2 | $2.91 | 1,727,609.0 | +2.19% |
| 2026-04-14 | $136.5 | $132.4 | $4.12 | 1,341,724.0 | -0.42% |
| 2026-04-13 | $135.5 | $130.9 | $4.58 | 1,817,329.0 | +0.58% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $154.0 | $132.8 | $21.22 | 13,611,390.0 | +7.59% |
| 2026-04 | $148.0 | $130.9 | $17.11 | 23,142,547.0 | -4.34% |
| 2026-03 | $168.6 | $137.5 | $31.05 | 24,704,176.0 | -9.00% |
| 2026-02 | $162.9 | $146.7 | $16.21 | 27,477,194.0 | +0.29% |
| 2026-01 | $176.2 | $151.7 | $24.49 | 17,604,409.0 | -10.38% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $180.7 | $171.3 | $9.35 | 16,943,547.0 | -0.01% |
| 2025-11 | $198.8 | $169.4 | $29.37 | 20,086,110.0 | -11.64% |
| 2025-10 | $206.8 | $196.0 | $10.79 | 14,741,260.0 | -2.21% |
| 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% |
0.51%
1.63%
大文字化:
|
ボリューム (24 時間):