ストックスクリーナーアプリを入手
137.67
3.81%
5.2064
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 |
|---|---|---|---|---|---|
| 2026-07-30 | $143.6 | $133.1 | $10.54 | 2,558,500.0 | +3.94% |
| 2026-07-29 | $132.8 | $127.4 | $5.39 | 2,820,576.0 | +3.88% |
| 2026-07-28 | $130.6 | $126.8 | $3.77 | 1,378,694.0 | +1.84% |
| 2026-07-27 | $125.8 | $120.3 | $5.51 | 1,019,774.0 | +5.64% |
| 2026-07-24 | $118.8 | $114.4 | $4.41 | 1,416,105.0 | +4.84% |
| 2026-07-23 | $114.6 | $112.0 | $2.62 | 1,483,171.0 | -0.05% |
| 2026-07-22 | $122.2 | $111.9 | $10.23 | 2,162,578.0 | -6.34% |
| 2026-07-21 | $126.1 | $120.5 | $5.56 | 1,850,520.0 | -3.25% |
| 2026-07-20 | $126.2 | $122.8 | $3.40 | 1,332,156.0 | +0.37% |
| 2026-07-17 | $127.6 | $124.2 | $3.39 | 1,509,811.0 | -2.35% |
| 2026-07-16 | $128.0 | $124.2 | $3.80 | 1,050,569.0 | +3.03% |
| 2026-07-15 | $126.6 | $122.9 | $3.69 | 1,304,809.0 | +0.90% |
| 2026-07-14 | $124.8 | $120.0 | $4.78 | 1,187,549.0 | -2.32% |
| 2026-07-13 | $126.7 | $124.3 | $2.36 | 961,877.0 | +0.55% |
| 2026-07-10 | $126.8 | $123.4 | $3.34 | 1,123,934.0 | +0.77% |
| 2026-07-09 | $124.4 | $119.3 | $5.09 | 1,392,237.0 | +0.96% |
| 2026-07-08 | $124.8 | $122.0 | $2.75 | 1,679,268.0 | -1.94% |
| 2026-07-07 | $127.8 | $124.9 | $2.93 | 1,076,606.0 | +0.05% |
| 2026-07-06 | $126.2 | $122.1 | $4.19 | 1,751,159.0 | +0.35% |
| 2026-07-02 | $125.5 | $119.8 | $5.67 | 2,294,462.0 | +3.98% |
| 2026-07-01 | $121.2 | $114.9 | $6.29 | 2,269,193.0 | +5.43% |
| 2026-06-30 | $114.5 | $112.1 | $2.38 | 1,952,907.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $143.6 | $111.9 | $31.67 | 33,623,548.0 | +21.19% |
| 2026-06 | $146.9 | $108.5 | $38.45 | 46,847,442.0 | -18.11% |
| 2026-05 | $154.0 | $132.8 | $21.22 | 32,523,875.0 | +1.78% |
| 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% |
1.15%
5.57%
大文字化:
|
ボリューム (24 時間):