Amdocs Limited Ordinary Sharesのデータ

Amdocs Limited Ordinary Sharesの基本情報

名前 Amdocs Limited Ordinary Shares
ティッカー DOX
国 Guernsey
上場年 nan
セクター Technology

Amdocs Limited Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 78.28 76.7 77.31 78.07 955600.0 78.07
2021-02-12 77.65 76.85 77.29 77.59 742700.0 77.59
2021-02-11 78.03 77.0 77.21 77.33 1067600.0 77.33
2021-02-10 77.93 77.04 77.56 77.76 1056200.0 77.76
2021-02-09 77.46 75.84 76.36 77.14 1029900.0 77.14
2021-02-08 76.64 74.51 75.0 76.53 809000.0 76.53
2021-02-05 75.24 74.0 74.43 75.01 955300.0 75.01
2021-02-04 74.8 72.65 73.15 74.39 1242200.0 74.39
2021-02-03 77.44 73.84 74.99 74.85 1240000.0 74.85
2021-02-02 73.5 72.11 72.9 73.08 946200.0 73.08
2021-02-01 73.05 70.62 70.86 72.49 708200.0 72.49
2021-01-29 72.38 70.49 71.75 70.62 1104100.0 70.62
2021-01-28 72.23 70.97 71.54 72.02 1009100.0 72.02
2021-01-27 71.85 70.52 71.35 71.24 835400.0 71.24
2021-01-26 72.0 71.13 72.0 71.49 437800.0 71.49
2021-01-25 71.71 70.4 71.21 71.66 596400.0 71.66
2021-01-22 70.98 69.91 70.58 70.78 425300.0 70.78
2021-01-21 71.38 70.69 71.15 70.86 569600.0 70.86
2021-01-20 71.16 70.4 70.4 71.05 285000.0 71.05
2021-01-19 70.48 69.75 70.1 70.23 481400.0 70.23
2021-01-15 70.8 69.91 70.19 70.02 571600.0 70.02
2021-01-14 71.06 70.1 70.64 70.33 543600.0 70.33
2021-01-13 70.84 68.87 70.66 70.2 733600.0 70.2
2021-01-12 70.42 69.21 69.75 70.31 1072600.0 70.31
2021-01-11 70.55 69.56 70.05 69.63 563500.0 69.63
2021-01-08 71.52 70.1 70.15 70.44 628600.0 70.44
2021-01-07 70.79 69.63 69.63 70.57 810500.0 70.57
2021-01-06 70.24 67.4 67.43 69.34 958500.0 69.34
2021-01-05 70.14 69.31 69.33 69.51 377700.0 69.51
2021-01-04 71.28 69.36 70.72 69.54 474100.0 69.54
2020-12-31 71.13 69.46 69.53 70.93 488700.0 70.93
2020-12-30 70.43 69.28 69.88 69.36 464300.0 69.36
2020-12-29 70.73 69.85 70.72 69.97 449000.0 69.64
2020-12-28 70.81 69.68 70.0 70.51 292100.0 70.18
2020-12-24 69.79 69.39 69.77 69.67 200100.0 69.34
2020-12-23 69.71 69.09 69.43 69.32 563200.0 69.0
2020-12-22 69.56 68.43 69.16 69.16 563700.0 68.84
2020-12-21 69.46 67.62 68.4 69.24 959600.0 68.92
2020-12-18 69.51 68.1 68.1 69.24 1152500.0 68.92
2020-12-17 68.72 68.07 68.51 68.32 637300.0 68.0
2020-12-16 68.62 67.8 68.17 68.27 537300.0 67.95
2020-12-15 68.4 67.42 67.89 68.04 932600.0 67.72
2020-12-14 67.98 67.12 67.85 67.72 623500.0 67.4
2020-12-11 66.86 66.02 66.08 66.76 474000.0 66.45
2020-12-10 68.0 66.38 67.25 66.49 580100.0 66.18
2020-12-09 67.88 67.26 67.59 67.66 568900.0 67.34
2020-12-08 67.58 66.51 66.51 67.3 619000.0 66.98
2020-12-07 67.25 66.04 67.25 66.79 1132600.0 66.48
2020-12-04 67.12 65.75 65.93 67.04 639200.0 66.73
2020-12-03 66.48 65.48 65.9 65.75 953800.0 65.44
2020-12-02 66.58 65.8 66.54 66.0 476000.0 65.69
2020-12-01 66.61 65.92 66.2 66.5 326500.0 66.19
2020-11-30 67.48 65.65 66.22 65.81 792900.0 65.5
2020-11-27 67.01 65.77 66.08 66.73 319700.0 66.42
2020-11-25 66.85 65.81 66.75 65.94 491700.0 65.63
2020-11-24 67.05 65.58 66.04 66.89 586400.0 66.58
2020-11-23 65.79 64.65 64.7 65.58 578300.0 65.27
2020-11-20 64.85 63.26 64.0 64.61 596700.0 64.31
2020-11-19 64.42 63.19 63.69 64.25 612600.0 63.95
2020-11-18 64.48 63.91 64.36 63.97 646200.0 63.67
2020-11-17 64.42 63.58 63.86 64.1 683000.0 63.8
2020-11-16 65.38 64.2 65.04 64.51 1008500.0 64.21
2020-11-13 64.51 62.47 62.5 64.19 679600.0 63.89
2020-11-12 63.28 61.32 63.22 62.11 932000.0 61.82
2020-11-11 67.6 63.13 66.49 63.53 2148200.0 63.23
2020-11-10 60.86 59.72 60.57 60.7 817800.0 60.42
2020-11-09 62.09 59.21 59.79 60.76 1248800.0 60.48
2020-11-06 58.19 57.2 57.57 58.02 646000.0 57.75
2020-11-05 58.31 57.45 58.08 57.52 650200.0 57.25
2020-11-04 57.74 56.5 57.5 57.32 949800.0 57.05
2020-11-03 58.15 56.98 57.63 57.0 508600.0 56.73
2020-11-02 59.0 56.64 57.11 57.23 698900.0 56.96
2020-10-30 56.59 55.04 55.04 56.38 786000.0 56.12
2020-10-29 55.72 54.68 54.85 55.42 732200.0 55.16
2020-10-28 55.94 54.89 55.66 54.96 1009500.0 54.7
2020-10-27 57.41 56.24 57.16 56.32 704500.0 56.06
2020-10-26 57.24 55.88 57.24 57.19 845700.0 56.92
2020-10-23 57.47 57.02 57.43 57.31 324000.0 57.04
2020-10-22 57.46 56.42 57.36 57.29 402600.0 57.02
2020-10-21 57.59 56.63 57.02 57.08 556400.0 56.81
2020-10-20 57.84 56.98 57.52 57.0 456000.0 56.73
2020-10-19 59.24 57.39 58.81 57.42 398600.0 57.15
2020-10-16 59.1 58.3 58.67 58.47 336500.0 58.2
2020-10-15 58.62 57.55 57.72 58.56 525100.0 58.29
2020-10-14 58.7 57.89 58.08 58.02 415200.0 57.75
2020-10-13 60.23 58.31 59.92 58.31 685100.0 58.04
2020-10-12 60.02 59.12 59.8 59.83 457700.0 59.55
2020-10-09 59.57 58.62 58.99 59.4 440900.0 59.12
2020-10-08 59.37 58.5 58.61 58.9 453700.0 58.62
2020-10-07 58.69 57.82 57.82 58.28 631100.0 58.01
2020-10-06 58.67 57.46 57.76 57.65 891800.0 57.38
2020-10-05 58.33 57.44 57.96 57.88 692000.0 57.61
2020-10-02 57.9 56.53 57.18 57.49 627800.0 57.22
2020-10-01 58.02 56.95 57.7 57.54 667900.0 57.27
2020-09-30 58.0 57.16 57.7 57.41 734200.0 57.14
2020-09-29 58.1 57.26 57.8 57.45 419900.0 57.18
2020-09-28 58.47 57.89 58.08 58.14 407300.0 57.54
2020-09-25 57.74 56.79 57.46 57.52 480400.0 56.93
2020-09-24 57.38 56.43 56.99 57.19 675600.0 56.6
2020-09-23 58.2 56.88 58.04 57.04 827600.0 56.45
2020-09-22 58.68 57.88 58.64 57.99 800900.0 57.39
2020-09-21 58.32 57.1 57.31 58.32 693500.0 57.72
2020-09-18 58.68 57.57 58.52 58.0 728900.0 57.4
2020-09-17 59.38 57.5 58.75 58.52 591600.0 57.92
2020-09-16 60.66 58.45 60.66 59.51 607600.0 58.9
2020-09-15 58.89 58.13 58.13 58.53 646700.0 57.93
2020-09-14 58.69 57.85 57.85 57.92 492700.0 57.32
2020-09-11 57.84 56.96 57.36 57.3 724600.0 56.71
2020-09-10 58.06 56.94 57.44 57.04 855000.0 56.45
2020-09-09 58.23 57.32 57.91 57.35 752600.0 56.76
2020-09-08 58.6 57.07 58.1 57.14 1111800.0 56.55
2020-09-04 60.98 58.46 60.98 58.75 816400.0 58.14
2020-09-03 62.75 60.05 62.75 60.96 866500.0 60.33
2020-09-02 62.95 61.49 61.85 62.66 813200.0 62.01
2020-09-01 61.7 61.0 61.26 61.55 759200.0 60.92
2020-08-31 61.46 60.38 60.76 61.23 826800.0 60.6
2020-08-28 61.14 60.4 60.65 60.83 449400.0 60.2
2020-08-27 61.01 60.0 60.25 60.44 701500.0 59.82
2020-08-26 60.51 60.04 60.35 60.14 458600.0 59.52
2020-08-25 60.97 60.26 60.56 60.28 450400.0 59.66
2020-08-24 60.63 59.75 59.92 60.34 570200.0 59.72
2020-08-21 60.12 59.53 60.0 59.66 577600.0 59.05
2020-08-20 60.72 59.93 60.49 59.99 648400.0 59.37
2020-08-19 60.99 60.44 60.89 60.65 900300.0 60.03
2020-08-18 61.72 60.91 61.5 60.99 492600.0 60.36
2020-08-17 62.2 61.49 61.71 61.52 492200.0 60.89
2020-08-14 62.09 60.99 61.29 61.8 698900.0 61.16
2020-08-13 61.4 60.75 60.95 61.01 697500.0 60.38
2020-08-12 62.01 60.93 61.64 61.12 610900.0 60.49
2020-08-11 62.59 61.08 62.54 61.29 494800.0 60.66
2020-08-10 62.87 61.54 61.86 62.45 723600.0 61.81
2020-08-07 62.5 61.1 61.58 61.89 591100.0 61.25
2020-08-06 63.1 61.13 62.69 61.88 1050800.0 61.24
2020-08-05 62.46 61.27 62.28 61.91 932800.0 61.27
2020-08-04 62.71 61.63 62.46 62.05 737700.0 61.41
2020-08-03 62.7 62.05 62.26 62.58 475800.0 61.94
2020-07-31 62.17 60.58 61.11 62.1 679400.0 61.46
2020-07-30 60.95 60.11 60.78 60.87 406000.0 60.24
2020-07-29 61.62 60.0 60.16 61.25 514500.0 60.62
2020-07-28 61.36 60.01 61.07 60.02 591400.0 59.4
2020-07-27 61.51 60.66 60.66 61.26 549100.0 60.63
2020-07-24 60.88 60.09 60.43 60.52 556500.0 59.9
2020-07-23 60.99 59.9 60.14 60.61 839000.0 59.99
2020-07-22 59.96 59.1 59.18 59.89 465000.0 59.27
2020-07-21 60.5 59.04 60.03 59.14 772600.0 58.53
2020-07-20 60.32 59.43 59.52 59.99 576000.0 59.37
2020-07-17 59.96 58.97 59.53 59.57 760200.0 58.96
2020-07-16 59.45 58.75 59.1 59.23 655000.0 58.62
2020-07-15 59.75 58.97 59.24 59.1 893700.0 58.49
2020-07-14 59.57 58.36 58.52 58.85 969400.0 58.24
2020-07-13 59.83 58.53 59.83 58.67 1141400.0 58.07
2020-07-10 59.09 57.74 57.74 59.0 1060600.0 58.39
2020-07-09 58.88 57.54 58.65 57.76 874400.0 57.16
2020-07-08 59.01 58.22 58.28 58.67 1295100.0 58.07
2020-07-07 59.63 58.03 59.52 58.21 1746500.0 57.61
2020-07-06 60.94 59.3 60.66 59.4 1087000.0 58.79
2020-07-02 61.67 59.86 61.56 60.02 953400.0 59.4
2020-07-01 61.52 60.63 60.77 61.1 621300.0 60.47
2020-06-30 61.01 60.06 60.37 60.88 794200.0 60.25
2020-06-29 60.81 59.7 60.78 60.2 683900.0 59.58
2020-06-26 61.08 59.52 60.54 60.82 1288500.0 59.87
2020-06-25 60.93 59.19 59.85 60.91 870900.0 59.96
2020-06-24 61.46 59.85 61.08 60.08 891000.0 59.14
2020-06-23 62.09 61.44 61.92 61.48 805700.0 60.52
2020-06-22 61.33 59.69 60.23 61.07 1139100.0 60.11
2020-06-19 62.93 60.09 62.5 60.17 1487700.0 59.23
2020-06-18 62.06 60.86 62.03 61.84 715900.0 60.87
2020-06-17 63.75 62.21 63.25 62.5 705400.0 61.52
2020-06-16 64.2 62.89 64.15 63.19 708600.0 62.2
2020-06-15 63.27 61.12 61.56 62.78 884200.0 61.8
2020-06-12 67.0 61.46 63.95 62.48 980800.0 61.5
2020-06-11 63.84 62.67 63.73 62.74 1165600.0 61.76
2020-06-10 67.83 64.61 66.13 65.01 1006400.0 63.99
2020-06-09 66.02 64.79 65.7 65.83 1027100.0 64.8
2020-06-08 66.12 62.55 63.02 65.93 1265600.0 64.9
2020-06-05 65.26 63.16 64.49 63.25 1201100.0 62.26
2020-06-04 64.04 62.56 63.32 63.67 962100.0 62.67
2020-06-03 64.22 63.52 64.03 63.74 571500.0 62.74
2020-06-02 63.91 63.0 63.91 63.72 739200.0 62.72
2020-06-01 63.56 62.06 62.21 63.1 992900.0 62.11
2020-05-29 62.87 61.03 62.82 62.26 1406600.0 61.29
2020-05-28 63.95 63.03 63.22 63.04 553800.0 62.05
2020-05-27 63.93 62.52 63.79 63.07 1177200.0 62.08
2020-05-26 65.0 63.28 64.37 63.34 619900.0 62.35
2020-05-22 63.35 62.1 62.45 63.25 568900.0 62.26
2020-05-21 63.45 62.67 62.74 62.95 948800.0 61.97
2020-05-20 63.04 62.2 62.2 62.67 869100.0 61.69
2020-05-19 62.91 61.65 62.61 61.68 554000.0 60.72
2020-05-18 62.85 61.11 61.54 62.37 815200.0 61.39
2020-05-15 60.31 58.73 59.6 60.31 822500.0 59.37
2020-05-14 60.06 58.7 59.39 59.94 844500.0 59.0
2020-05-13 62.32 58.67 61.84 59.64 951200.0 58.71
2020-05-12 63.5 62.12 63.33 62.15 716500.0 61.18
2020-05-11 63.86 62.53 62.9 63.36 708900.0 62.37
2020-05-08 66.39 61.43 65.59 63.33 1442600.0 62.34
2020-05-07 65.42 64.01 64.77 65.12 801900.0 64.1
2020-05-06 64.31 62.09 63.0 63.67 1167200.0 62.67
2020-05-05 63.93 62.64 63.42 62.66 765800.0 61.68
2020-05-04 63.35 62.54 62.97 62.96 565800.0 61.98
2020-05-01 63.9 62.71 63.47 63.12 504600.0 62.13
2020-04-30 65.24 64.09 64.61 64.44 701500.0 63.43
2020-04-29 65.24 63.91 63.91 64.9 607600.0 63.88
2020-04-28 64.06 62.78 64.0 63.57 738400.0 62.58
2020-04-27 63.51 61.9 62.5 63.1 1562600.0 62.11
2020-04-24 62.44 60.9 61.81 61.83 662100.0 60.86
2020-04-23 63.36 60.99 63.16 61.69 640500.0 60.73
2020-04-22 62.68 60.84 62.4 62.53 773700.0 61.55
2020-04-21 63.18 60.65 61.47 61.09 1873800.0 60.13
2020-04-20 63.5 61.81 61.86 62.53 1193500.0 61.55
2020-04-17 63.76 62.11 63.14 63.07 1091700.0 62.08
2020-04-16 62.23 60.38 61.41 61.85 1091100.0 60.88
2020-04-15 61.51 59.07 59.89 61.01 1296200.0 60.06
2020-04-14 61.75 59.5 59.85 61.57 632200.0 60.61
2020-04-13 59.14 57.53 58.32 58.72 1241600.0 57.8
2020-04-09 60.07 58.05 59.02 58.44 665600.0 57.53
2020-04-08 59.26 56.53 57.44 58.03 588300.0 57.12
2020-04-07 59.57 56.94 59.02 57.08 803700.0 56.19
2020-04-06 57.76 55.96 56.14 57.25 968200.0 56.35
2020-04-03 55.91 53.56 54.4 54.29 1459700.0 53.44
2020-04-02 54.97 52.41 52.91 54.66 1065800.0 53.81
2020-04-01 55.61 51.62 52.96 53.38 2405100.0 52.55
2020-03-31 55.96 54.38 55.28 54.97 1802800.0 54.11
2020-03-30 56.29 51.61 52.21 55.3 1388100.0 54.44
2020-03-27 54.32 51.7 54.32 51.86 1411900.0 50.73
2020-03-26 56.21 52.0 52.07 55.66 1201000.0 54.44
2020-03-25 53.82 49.36 51.21 51.68 999800.0 50.55
2020-03-24 51.47 47.75 48.14 50.83 1454600.0 49.72
2020-03-23 46.73 44.05 46.52 46.13 1121100.0 45.12
2020-03-20 49.06 45.37 46.85 46.66 1715700.0 45.64
2020-03-19 48.41 44.63 47.93 46.28 1605200.0 45.27
2020-03-18 51.45 46.34 48.78 48.87 1105700.0 47.8
2020-03-17 52.08 46.83 51.68 51.77 1833900.0 50.64
2020-03-16 55.93 50.72 53.05 50.8 1177200.0 49.69
2020-03-13 60.2 55.85 58.2 58.56 1584600.0 57.28
2020-03-12 59.04 55.52 57.86 56.0 1457600.0 54.78
2020-03-11 63.78 60.84 62.95 61.42 836000.0 60.08
2020-03-10 64.51 61.16 64.36 64.51 1496900.0 63.1
2020-03-09 63.82 60.01 60.69 62.81 1066300.0 61.44
2020-03-06 65.44 63.7 63.79 64.83 1128800.0 63.41
2020-03-05 66.55 65.08 65.97 65.68 1059800.0 64.24
2020-03-04 68.06 66.31 67.22 67.9 755100.0 66.42
2020-03-03 68.21 65.48 66.87 65.78 1399200.0 64.34
2020-03-02 66.94 63.62 64.25 66.83 2009300.0 65.37
2020-02-28 65.83 62.69 64.55 63.75 1558700.0 62.36
2020-02-27 67.42 66.04 66.73 66.19 1593100.0 64.74
2020-02-26 69.92 67.96 69.0 68.07 1923300.0 66.58
2020-02-25 70.99 68.69 70.65 68.84 902700.0 67.33
2020-02-24 71.5 70.13 70.91 70.47 648900.0 68.93
2020-02-21 73.84 72.81 73.5 73.15 615300.0 71.55
2020-02-20 74.5 73.28 74.01 73.81 432600.0 72.2
2020-02-19 74.4 73.56 73.76 74.1 543100.0 72.48
2020-02-18 73.7 72.68 72.97 73.51 532600.0 71.9