ストックスクリーナーアプリを入手
187.58
0.24%
0.45
アフターアワーズ：
187.58
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $188.8 | $185.2 | $3.57 | 1,890,788.0 | +0.24% |
| 2024-12-19 | $192.1 | $187.0 | $5.09 | 914,289.0 | -0.90% |
| 2024-12-18 | $197.2 | $187.8 | $9.31 | 1,037,514.0 | -4.10% |
| 2024-12-17 | $199.9 | $196.6 | $3.34 | 738,289.0 | -1.58% |
| 2024-12-16 | $201.8 | $196.6 | $5.14 | 679,287.0 | +0.70% |
| 2024-12-13 | $202.1 | $197.7 | $4.40 | 569,303.0 | -1.30% |
| 2024-12-12 | $203.1 | $200.6 | $2.53 | 758,282.0 | -0.29% |
| 2024-12-11 | $202.8 | $199.5 | $3.21 | 517,329.0 | +1.78% |
| 2024-12-10 | $200.2 | $197.5 | $2.68 | 593,883.0 | -0.62% |
| 2024-12-09 | $201.6 | $199.4 | $2.21 | 443,608.0 | -0.66% |
| 2024-12-06 | $202.8 | $200.0 | $2.81 | 693,434.0 | +0.03% |
| 2024-12-05 | $201.3 | $199.5 | $1.78 | 648,347.0 | -0.16% |
| 2024-12-04 | $202.8 | $199.8 | $2.93 | 517,766.0 | +0.49% |
| 2024-12-03 | $200.4 | $198.1 | $2.39 | 432,822.0 | +0.41% |
| 2024-12-02 | $200.3 | $196.2 | $4.09 | 686,173.0 | -0.34% |
| 2024-11-29 | $200.4 | $197.5 | $2.92 | 312,599.0 | +0.53% |
| 2024-11-27 | $199.4 | $197.0 | $2.39 | 537,212.0 | -0.13% |
| 2024-11-26 | $200.7 | $198.5 | $2.22 | 727,350.0 | -0.66% |
| 2024-11-25 | $201.7 | $197.8 | $3.85 | 1,359,403.0 | +1.49% |
| 2024-11-22 | $197.8 | $192.0 | $5.85 | 916,085.0 | +2.54% |
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。
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 | $185.2 | $17.86 | 13,011,902.0 | -6.24% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $129.0 | $118.1 | $10.96 | 12,883,589.0 | -5.64% |
| 2022-11 | $133.1 | $114.1 | $19.05 | 21,426,446.0 | +7.96% |
| 2022-10 | $118.8 | $101.8 | $17.01 | 12,462,275.0 | +12.65% |
| 2022-09 | $121.1 | $103.2 | $17.88 | 18,193,190.0 | -8.96% |
| 2022-08 | $125.8 | $113.0 | $12.78 | 16,195,661.0 | -6.88% |
| 2022-07 | $126.9 | $97.97 | $28.91 | 13,013,073.0 | +16.02% |
| 2022-06 | $120.6 | $99.42 | $21.16 | 14,387,081.0 | -8.74% |
| 2022-05 | $119.0 | $101.5 | $17.49 | 17,686,847.0 | +2.03% |
| 2022-04 | $118.5 | $96.55 | $21.94 | 17,481,200.0 | +6.02% |
| 2022-03 | $113.4 | $100.6 | $12.84 | 13,631,910.0 | -3.20% |
| 2022-02 | $120.6 | $103.4 | $17.12 | 12,294,759.0 | -4.28% |
| 2022-01 | $123.5 | $106.0 | $17.46 | 16,313,562.0 | -4.04% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):