ストックスクリーナーアプリを入手
12.43
4.11%
-0.5214
Adeia Inc (ADEA) 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 |
|---|---|---|---|---|---|
| 2025-08-01 | $12.84 | $12.29 | $0.545 | 102,958.0 | -4.17% |
| 2025-07-31 | $13.21 | $12.88 | $0.335 | 467,490.0 | -0.38% |
| 2025-07-30 | $13.51 | $12.92 | $0.5902 | 572,148.0 | +0.31% |
| 2025-07-29 | $13.56 | $12.89 | $0.67 | 467,890.0 | -3.07% |
| 2025-07-28 | $13.51 | $13.33 | $0.18 | 521,635.0 | +0.91% |
| 2025-07-25 | $13.50 | $13.23 | $0.265 | 277,842.0 | -1.49% |
| 2025-07-24 | $13.71 | $13.42 | $0.29 | 386,227.0 | -2.54% |
| 2025-07-23 | $13.89 | $13.78 | $0.11 | 277,894.0 | +0.15% |
| 2025-07-22 | $13.91 | $13.70 | $0.21 | 524,909.0 | -0.36% |
| 2025-07-21 | $13.94 | $13.78 | $0.155 | 430,641.0 | +0.07% |
| 2025-07-18 | $14.32 | $13.79 | $0.53 | 464,310.0 | -2.33% |
| 2025-07-17 | $14.30 | $14.09 | $0.21 | 593,235.0 | +0.00% |
| 2025-07-16 | $14.37 | $13.98 | $0.384 | 467,282.0 | -0.14% |
| 2025-07-15 | $14.60 | $14.16 | $0.44 | 522,413.0 | -2.48% |
| 2025-07-14 | $14.60 | $14.16 | $0.435 | 541,408.0 | -0.95% |
| 2025-07-11 | $14.91 | $14.56 | $0.345 | 583,953.0 | -1.94% |
| 2025-07-10 | $14.99 | $14.76 | $0.23 | 440,641.0 | +1.15% |
| 2025-07-09 | $14.80 | $14.50 | $0.305 | 353,842.0 | +1.02% |
| 2025-07-08 | $14.81 | $14.47 | $0.34 | 548,247.0 | +1.88% |
| 2025-07-07 | $14.80 | $14.32 | $0.475 | 427,127.0 | -1.84% |
| 2025-07-03 | $14.75 | $14.60 | $0.1489 | 263,103.0 | +1.04% |
| 2025-07-02 | $14.56 | $14.04 | $0.5241 | 558,059.0 | +2.19% |
Adeia Inc (ADEA) 株の年ごとの株価履歴
この詳細な分析では、Adeia 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ADEA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、Adeia 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Adeia Inc (ADEA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $14.99 | $12.29 | $2.70 | 10,286,689.0 | -12.23% |
| 2025-06 | $14.44 | $12.64 | $1.79 | 11,485,847.0 | +10.12% |
| 2025-05 | $14.12 | $12.17 | $1.96 | 9,778,024.0 | +4.31% |
| 2025-04 | $13.59 | $10.59 | $3.00 | 11,893,111.0 | -6.88% |
| 2025-03 | $16.07 | $12.95 | $3.12 | 15,247,034.0 | -15.90% |
| 2025-02 | $17.46 | $12.31 | $5.15 | 14,601,032.0 | +22.33% |
| 2025-01 | $14.45 | $12.68 | $1.77 | 8,533,374.0 | -8.08% |
2024年のAdeia Inc (ADEA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.75 | $11.98 | $2.77 | 11,821,496.0 | +14.27% |
| 2024-11 | $14.24 | $11.25 | $2.99 | 10,038,004.0 | -2.49% |
| 2024-10 | $12.85 | $11.39 | $1.46 | 5,999,619.0 | +4.37% |
| 2024-09 | $12.79 | $11.04 | $1.75 | 9,274,644.0 | -5.48% |
| 2024-08 | $12.62 | $9.68 | $2.94 | 9,750,443.0 | +7.23% |
| 2024-07 | $12.10 | $11.01 | $1.09 | 9,354,606.0 | +5.05% |
| 2024-06 | $11.98 | $10.67 | $1.31 | 10,899,886.0 | -5.45% |
| 2024-05 | $12.00 | $9.77 | $2.23 | 9,394,930.0 | +20.22% |
| 2024-04 | $11.04 | $9.70 | $1.34 | 8,885,179.0 | -9.89% |
| 2024-03 | $12.04 | $10.49 | $1.54 | 12,087,640.0 | -3.70% |
| 2024-02 | $13.39 | $10.83 | $2.56 | 12,015,602.0 | -6.59% |
| 2024-01 | $12.64 | $10.74 | $1.90 | 9,459,181.0 | -2.02% |
2023年のAdeia Inc (ADEA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $12.71 | $9.05 | $3.66 | 13,554,695.0 | +34.82% |
| 2023-11 | $10.07 | $8.28 | $1.79 | 9,376,539.0 | +9.02% |
| 2023-10 | $10.85 | $8.11 | $2.74 | 12,234,933.0 | -21.07% |
| 2023-09 | $10.77 | $9.18 | $1.59 | 11,685,327.0 | +6.16% |
| 2023-08 | $12.37 | $9.59 | $2.78 | 12,537,048.0 | -16.31% |
| 2023-07 | $12.11 | $10.47 | $1.64 | 7,998,581.0 | +9.17% |
| 2023-06 | $11.22 | $9.23 | $1.99 | 15,912,688.0 | +12.23% |
| 2023-05 | $10.09 | $7.12 | $2.97 | 12,928,226.0 | +28.40% |
| 2023-04 | $8.92 | $7.56 | $1.36 | 8,563,363.0 | -13.77% |
| 2023-03 | $8.99 | $7.89 | $1.10 | 9,855,356.0 | +0.00% |
5.38%
大文字化:
|
ボリューム (24 時間):