ストックスクリーナーアプリを入手
28.32
2.65%
0.73
Arteris Inc (AIP) 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 |
|---|---|---|---|---|---|
| 2026-08-14 | $28.57 | $27.51 | $1.06 | 426,056.0 | +2.65% |
| 2026-08-13 | $28.74 | $27.50 | $1.24 | 451,366.0 | -2.09% |
| 2026-08-12 | $29.10 | $28.11 | $0.99 | 582,306.0 | +2.66% |
| 2026-08-11 | $28.18 | $27.20 | $0.9801 | 626,149.0 | +1.18% |
| 2026-08-10 | $30.80 | $27.08 | $3.72 | 785,746.0 | -8.90% |
| 2026-08-07 | $33.57 | $29.50 | $4.07 | 1,179,234.0 | -5.82% |
| 2026-08-06 | $31.90 | $29.29 | $2.61 | 1,038,331.0 | +2.23% |
| 2026-08-05 | $32.78 | $30.90 | $1.88 | 521,496.0 | -3.61% |
| 2026-08-04 | $32.50 | $31.13 | $1.37 | 955,073.0 | +6.58% |
| 2026-08-03 | $30.61 | $28.09 | $2.52 | 813,938.0 | +0.77% |
| 2026-07-31 | $31.72 | $29.02 | $2.70 | 572,548.0 | +1.98% |
| 2026-07-30 | $30.27 | $28.74 | $1.53 | 493,948.0 | +8.68% |
| 2026-07-29 | $29.22 | $26.63 | $2.59 | 693,797.0 | -6.91% |
| 2026-07-28 | $29.25 | $26.75 | $2.50 | 688,470.0 | -4.33% |
| 2026-07-27 | $31.45 | $28.65 | $2.80 | 546,005.0 | +0.03% |
| 2026-07-24 | $33.29 | $30.17 | $3.12 | 475,484.0 | -9.21% |
| 2026-07-23 | $34.30 | $32.64 | $1.66 | 386,229.0 | -0.60% |
| 2026-07-22 | $34.49 | $32.67 | $1.82 | 522,295.0 | -2.02% |
| 2026-07-21 | $34.30 | $32.30 | $2.00 | 560,492.0 | +11.54% |
| 2026-07-20 | $32.87 | $30.49 | $2.38 | 634,823.0 | -1.16% |
| 2026-07-17 | $31.95 | $28.75 | $3.20 | 834,977.0 | +0.03% |
| 2026-07-16 | $32.43 | $30.18 | $2.25 | 853,853.0 | -5.05% |
Arteris Inc (AIP) 株の年ごとの株価履歴
この詳細な分析では、Arteris 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AIP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、Arteris 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Arteris Inc (AIP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $33.57 | $27.08 | $6.49 | 7,805,751.0 | -5.22% |
| 2026-07 | $47.88 | $26.63 | $21.25 | 16,330,081.0 | -38.51% |
| 2026-06 | $50.26 | $31.92 | $18.34 | 23,271,713.0 | +35.16% |
| 2026-05 | $38.47 | $27.10 | $11.37 | 24,277,469.0 | +24.14% |
| 2026-04 | $29.50 | $16.54 | $12.96 | 12,662,487.0 | +76.16% |
| 2026-03 | $18.72 | $13.69 | $5.03 | 10,302,446.0 | -3.24% |
| 2026-02 | $17.28 | $13.52 | $3.76 | 9,848,615.0 | +13.19% |
| 2026-01 | $18.25 | $14.80 | $3.45 | 8,940,728.0 | -3.16% |
2025年のArteris Inc (AIP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $19.85 | $13.60 | $6.25 | 13,036,019.0 | +8.86% |
| 2025-11 | $15.92 | $12.06 | $3.86 | 12,417,536.0 | +5.36% |
| 2025-10 | $14.88 | $10.10 | $4.78 | 19,528,149.0 | +34.75% |
| 2025-09 | $10.75 | $8.42 | $2.33 | 11,141,637.0 | +7.22% |
| 2025-08 | $14.29 | $8.57 | $5.72 | 39,883,765.0 | -4.46% |
| 2025-07 | $10.98 | $8.66 | $2.32 | 9,180,177.0 | +3.46% |
| 2025-06 | $10.11 | $7.56 | $2.55 | 12,476,835.0 | +22.65% |
| 2025-05 | $8.46 | $6.59 | $1.87 | 5,513,386.0 | +16.67% |
| 2025-04 | $7.28 | $5.46 | $1.82 | 3,849,260.0 | -3.62% |
| 2025-03 | $9.20 | $6.77 | $2.43 | 3,050,724.0 | -24.07% |
| 2025-02 | $10.80 | $8.64 | $2.16 | 4,995,948.0 | -14.31% |
| 2025-01 | $12.64 | $9.77 | $2.87 | 7,058,092.0 | +4.22% |
2024年のArteris Inc (AIP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $10.70 | $8.28 | $2.42 | 5,314,317.0 | +19.10% |
| 2024-11 | $8.88 | $6.74 | $2.14 | 2,892,359.0 | +27.61% |
| 2024-10 | $7.66 | $6.73 | $0.93 | 1,394,971.0 | -11.79% |
| 2024-09 | $8.54 | $6.68 | $1.86 | 2,230,796.0 | -10.02% |
| 2024-08 | $8.63 | $6.58 | $2.05 | 2,996,778.0 | +4.76% |
| 2024-07 | $9.31 | $6.89 | $2.42 | 3,515,553.0 | +9.05% |
| 2024-06 | $8.69 | $6.82 | $1.87 | 6,803,057.0 | -8.08% |
| 2024-05 | $9.54 | $5.76 | $3.78 | 5,454,100.0 | +23.23% |
| 2024-04 | $7.72 | $6.21 | $1.51 | 2,007,840.0 | -9.43% |
| 2024-03 | $7.82 | $6.20 | $1.62 | 2,862,180.0 | +4.13% |
| 2024-02 | $7.86 | $6.01 | $1.85 | 4,251,258.0 | +13.57% |
| 2024-01 | $6.60 | $4.83 | $1.77 | 2,472,089.0 | +5.09% |
0.07%
2.25%
大文字化:
|
ボリューム (24 時間):