ストックスクリーナーアプリを入手
205.84
1.04%
-2.17
アフターアワーズ：
205.40
-0.44
-0.21%
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $209.0 | $205.5 | $3.49 | 1,365,969.0 | -1.04% |
| 2025-08-14 | $208.8 | $206.9 | $1.83 | 609,473.0 | -0.17% |
| 2025-08-13 | $208.9 | $205.4 | $3.51 | 600,964.0 | +1.87% |
| 2025-08-12 | $205.0 | $201.5 | $3.58 | 585,236.0 | +0.62% |
| 2025-08-11 | $208.5 | $202.4 | $6.12 | 729,316.0 | -1.04% |
| 2025-08-08 | $208.1 | $205.0 | $3.04 | 756,387.0 | -0.35% |
| 2025-08-07 | $217.3 | $204.0 | $13.33 | 1,279,244.0 | -4.43% |
| 2025-08-06 | $217.2 | $214.8 | $2.40 | 710,521.0 | +0.43% |
| 2025-08-05 | $217.2 | $213.7 | $3.55 | 1,054,889.0 | -0.75% |
| 2025-08-04 | $218.0 | $211.4 | $6.61 | 975,588.0 | +2.03% |
| 2025-08-01 | $213.9 | $207.3 | $6.58 | 1,598,183.0 | -1.26% |
| 2025-07-31 | $219.7 | $208.0 | $11.69 | 2,617,882.0 | +6.07% |
| 2025-07-30 | $204.8 | $199.7 | $5.07 | 1,242,360.0 | -0.82% |
| 2025-07-29 | $205.8 | $202.5 | $3.39 | 739,420.0 | +0.09% |
| 2025-07-28 | $204.9 | $202.6 | $2.30 | 697,722.0 | -0.25% |
| 2025-07-25 | $205.5 | $201.8 | $3.62 | 550,807.0 | +1.21% |
| 2025-07-24 | $202.7 | $199.9 | $2.85 | 965,331.0 | +0.35% |
| 2025-07-23 | $201.8 | $200.4 | $1.38 | 723,879.0 | -0.74% |
| 2025-07-22 | $203.6 | $198.6 | $4.96 | 792,401.0 | +2.04% |
| 2025-07-21 | $200.6 | $198.0 | $2.63 | 728,653.0 | -0.40% |
| 2025-07-18 | $199.8 | $195.7 | $4.07 | 880,139.0 | +1.32% |
| 2025-07-17 | $199.5 | $192.3 | $7.20 | 1,278,985.0 | +1.45% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $218.0 | $201.5 | $16.54 | 11,631,739.0 | -4.18% |
| 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% |
1.78%
2.04%
大文字化:
|
ボリューム (24 時間):