ストックスクリーナーアプリを入手
139.77
6.53%
-9.76
アフターアワーズ：
139.77
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $145.8 | $139.7 | $6.19 | 1,244,112.0 | -6.53% |
| 2025-04-03 | $152.9 | $146.9 | $5.96 | 1,376,643.0 | -4.85% |
| 2025-04-02 | $158.4 | $154.6 | $3.82 | 677,355.0 | +0.61% |
| 2025-04-01 | $156.4 | $153.2 | $3.24 | 1,087,301.0 | +0.81% |
| 2025-03-31 | $155.4 | $151.9 | $3.48 | 1,458,522.0 | +0.10% |
| 2025-03-28 | $160.6 | $154.3 | $6.35 | 975,820.0 | -3.44% |
| 2025-03-27 | $161.4 | $158.7 | $2.73 | 1,002,188.0 | -1.13% |
| 2025-03-26 | $163.9 | $161.0 | $2.91 | 630,524.0 | -0.40% |
| 2025-03-25 | $163.3 | $161.1 | $2.16 | 873,446.0 | +0.84% |
| 2025-03-24 | $163.1 | $160.4 | $2.65 | 556,660.0 | +1.01% |
| 2025-03-21 | $160.9 | $157.6 | $3.33 | 1,459,791.0 | -0.04% |
| 2025-03-20 | $161.6 | $159.3 | $2.28 | 701,120.0 | -0.83% |
| 2025-03-19 | $162.4 | $159.6 | $2.83 | 605,803.0 | +0.76% |
| 2025-03-18 | $160.1 | $157.8 | $2.30 | 573,359.0 | +0.77% |
| 2025-03-17 | $160.3 | $154.8 | $5.51 | 1,007,811.0 | +1.92% |
| 2025-03-14 | $156.2 | $153.2 | $3.04 | 1,435,046.0 | +1.63% |
| 2025-03-13 | $156.9 | $151.8 | $5.12 | 1,259,365.0 | -2.36% |
| 2025-03-12 | $159.9 | $155.9 | $3.93 | 944,243.0 | -0.18% |
| 2025-03-11 | $160.8 | $156.4 | $4.40 | 1,232,455.0 | -2.32% |
| 2025-03-10 | $162.7 | $159.4 | $3.29 | 1,254,686.0 | -1.00% |
| 2025-03-07 | $163.1 | $158.1 | $4.97 | 1,203,668.0 | +1.30% |
| 2025-03-06 | $161.9 | $159.2 | $2.71 | 1,020,799.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $158.4 | $139.7 | $18.76 | 5,629,523.0 | -9.80% |
| 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% |
4.01%
6.56%
大文字化:
|
ボリューム (24 時間):