ストックスクリーナーアプリを入手
31.81
1.37%
0.43
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 |
|---|---|---|---|---|---|
| 2026-06-18 | $32.50 | $29.84 | $2.66 | 2,470,444.0 | +1.37% |
| 2026-06-17 | $32.90 | $31.30 | $1.60 | 1,424,276.0 | -1.32% |
| 2026-06-16 | $32.57 | $31.43 | $1.14 | 1,447,307.0 | -1.67% |
| 2026-06-15 | $33.25 | $31.54 | $1.71 | 1,407,752.0 | +1.32% |
| 2026-06-12 | $33.00 | $31.68 | $1.32 | 1,288,730.0 | -2.15% |
| 2026-06-11 | $32.89 | $30.01 | $2.88 | 2,103,182.0 | +5.74% |
| 2026-06-10 | $32.45 | $29.90 | $2.55 | 1,925,899.0 | +1.05% |
| 2026-06-09 | $33.61 | $29.07 | $4.54 | 3,785,930.0 | -3.23% |
| 2026-06-08 | $32.30 | $29.50 | $2.80 | 2,695,559.0 | +8.87% |
| 2026-06-05 | $31.24 | $28.30 | $2.94 | 2,989,824.0 | -10.44% |
| 2026-06-04 | $33.45 | $29.61 | $3.85 | 3,890,561.0 | +0.97% |
| 2026-06-03 | $32.46 | $29.37 | $3.09 | 3,946,195.0 | +4.53% |
| 2026-06-02 | $30.67 | $28.49 | $2.18 | 3,194,534.0 | +7.17% |
| 2026-06-01 | $31.26 | $26.50 | $4.76 | 4,165,727.0 | +7.07% |
| 2026-05-29 | $27.47 | $26.65 | $0.82 | 1,886,614.0 | -1.76% |
| 2026-05-28 | $28.25 | $27.12 | $1.13 | 1,198,679.0 | -3.72% |
| 2026-05-27 | $28.81 | $27.58 | $1.23 | 1,361,618.0 | +0.00% |
| 2026-05-26 | $28.49 | $26.73 | $1.76 | 1,857,016.0 | +5.17% |
| 2026-05-22 | $27.00 | $26.45 | $0.5499 | 1,178,483.0 | +1.90% |
| 2026-05-21 | $26.46 | $25.71 | $0.75 | 1,221,818.0 | -0.19% |
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。
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 |
|---|---|---|---|---|---|
| 2026-06 | $33.61 | $26.50 | $7.11 | 39,206,364.0 | +19.05% |
| 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% |
1.60%
大文字化:
|
ボリューム (24 時間):