ストックスクリーナーアプリを入手
176.10
1.08%
-1.8957
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $179.0 | $175.0 | $4.00 | 349,375.0 | -1.08% |
| 2025-12-11 | $180.7 | $173.8 | $6.83 | 847,584.0 | +1.33% |
| 2025-12-10 | $176.2 | $172.6 | $3.62 | 999,444.0 | +1.44% |
| 2025-12-09 | $175.0 | $172.4 | $2.60 | 913,172.0 | -0.71% |
| 2025-12-08 | $175.8 | $173.3 | $2.47 | 762,196.0 | +0.51% |
| 2025-12-05 | $176.6 | $171.3 | $5.24 | 1,366,976.0 | -2.46% |
| 2025-12-04 | $179.3 | $176.9 | $2.46 | 492,887.0 | +0.29% |
| 2025-12-03 | $177.7 | $175.1 | $2.64 | 507,747.0 | +0.50% |
| 2025-12-02 | $177.7 | $174.6 | $3.08 | 626,570.0 | +0.91% |
| 2025-12-01 | $177.4 | $173.1 | $4.24 | 831,671.0 | -0.31% |
| 2025-11-28 | $176.6 | $172.7 | $3.96 | 486,339.0 | +1.14% |
| 2025-11-26 | $174.4 | $172.8 | $1.53 | 739,045.0 | +0.01% |
| 2025-11-25 | $174.1 | $170.0 | $4.12 | 761,258.0 | +1.93% |
| 2025-11-24 | $173.3 | $169.4 | $3.87 | 1,537,715.0 | -1.14% |
| 2025-11-21 | $174.2 | $169.8 | $4.41 | 864,466.0 | +0.99% |
| 2025-11-20 | $175.5 | $170.0 | $5.47 | 770,841.0 | -0.88% |
| 2025-11-19 | $173.4 | $170.5 | $2.89 | 700,685.0 | -0.65% |
| 2025-11-18 | $175.7 | $172.1 | $3.56 | 927,440.0 | -0.65% |
| 2025-11-17 | $179.0 | $173.6 | $5.38 | 847,531.0 | -3.01% |
| 2025-11-14 | $180.2 | $173.9 | $6.24 | 1,406,131.0 | +2.89% |
| 2025-11-13 | $179.2 | $174.2 | $5.06 | 1,112,868.0 | -2.02% |
| 2025-11-12 | $180.2 | $177.4 | $2.74 | 1,030,584.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $180.7 | $171.3 | $9.35 | 7,697,622.0 | +0.37% |
| 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% |
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% |
0.78%
0.42%
大文字化:
|
ボリューム (24 時間):