ストックスクリーナーアプリを入手
20.42
6.07%
-1.32
アフターアワーズ：
20.17
-0.25
-1.22%
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $21.54 | $20.33 | $1.21 | 1,066,702.0 | -6.07% |
| 2026-10-15 | $21.82 | $20.82 | $1.00 | 1,322,296.0 | +0.60% |
| 2026-10-14 | $22.78 | $21.40 | $1.38 | 1,942,777.0 | -6.57% |
| 2026-10-13 | $23.34 | $22.75 | $0.595 | 1,119,288.0 | -0.34% |
| 2026-10-12 | $23.78 | $23.14 | $0.64 | 812,836.0 | -2.85% |
| 2026-10-09 | $24.42 | $23.76 | $0.66 | 685,626.0 | -0.93% |
| 2026-10-08 | $24.32 | $23.70 | $0.615 | 1,040,648.0 | -0.80% |
| 2026-10-07 | $24.43 | $23.82 | $0.61 | 1,322,129.0 | -1.18% |
| 2026-10-06 | $26.34 | $24.53 | $1.81 | 1,096,686.0 | -5.64% |
| 2026-10-05 | $26.39 | $25.00 | $1.39 | 1,172,047.0 | +1.28% |
| 2026-10-02 | $26.52 | $25.72 | $0.805 | 1,222,825.0 | +1.58% |
| 2026-10-01 | $25.82 | $24.71 | $1.11 | 1,334,756.0 | -1.02% |
| 2026-09-30 | $26.41 | $24.74 | $1.67 | 2,439,703.0 | +3.56% |
| 2026-09-29 | $24.97 | $23.55 | $1.42 | 2,111,423.0 | -0.80% |
| 2026-09-28 | $25.19 | $24.47 | $0.72 | 692,427.0 | -2.20% |
| 2026-09-25 | $25.62 | $24.90 | $0.72 | 775,407.0 | +1.88% |
| 2026-09-24 | $25.14 | $24.40 | $0.74 | 734,089.0 | -0.16% |
| 2026-09-23 | $25.74 | $24.62 | $1.12 | 723,234.0 | -3.02% |
| 2026-09-22 | $25.93 | $25.07 | $0.86 | 725,894.0 | +1.18% |
| 2026-09-21 | $25.62 | $24.77 | $0.86 | 729,776.0 | +2.86% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $26.52 | $20.33 | $6.20 | 14,138,616.0 | -20.23% |
| 2026-09 | $27.39 | $23.55 | $3.84 | 20,689,523.0 | +1.47% |
| 2026-08 | $32.20 | $23.90 | $8.30 | 20,747,805.0 | -5.33% |
| 2026-07 | $32.77 | $23.01 | $9.76 | 28,195,269.0 | -19.07% |
| 2026-06 | $34.12 | $26.50 | $7.62 | 53,580,006.0 | +23.24% |
| 2026-05 | $34.34 | $25.71 | $8.63 | 48,068,571.0 | -16.11% |
| 2026-04 | $32.00 | $24.16 | $7.84 | 23,937,316.0 | +32.54% |
| 2026-03 | $26.09 | $19.27 | $6.82 | 28,764,298.0 | +16.14% |
| 2026-02 | $21.07 | $16.83 | $4.24 | 18,574,578.0 | +14.37% |
| 2026-01 | $20.33 | $17.14 | $3.19 | 16,072,110.0 | +4.87% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $18.12 | $12.13 | $5.99 | 20,223,381.0 | +42.36% |
| 2025-11 | $14.57 | $11.61 | $2.96 | 20,657,303.0 | -27.41% |
| 2025-10 | $18.25 | $15.45 | $2.80 | 12,932,790.0 | +1.43% |
| 2025-09 | $17.32 | $14.76 | $2.56 | 10,599,686.0 | +11.70% |
| 2025-08 | $15.78 | $12.28 | $3.50 | 11,938,850.0 | +16.14% |
| 2025-07 | $14.99 | $12.88 | $2.11 | 10,183,731.0 | -8.42% |
| 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% |
5.37%
0.39%
大文字化:
|
ボリューム (24 時間):