ストックスクリーナーアプリを入手
24.85
2.78%
0.6592
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $24.98 | $24.49 | $0.49 | 35,803.0 | +2.69% |
| 2026-09-24 | $24.36 | $23.20 | $1.16 | 538,433.0 | +0.00% |
| 2026-09-23 | $24.68 | $23.82 | $0.86 | 468,019.0 | -2.38% |
| 2026-09-22 | $24.81 | $23.65 | $1.16 | 894,756.0 | +2.57% |
| 2026-09-21 | $24.43 | $23.03 | $1.40 | 727,019.0 | +8.34% |
| 2026-09-18 | $22.63 | $22.03 | $0.5989 | 1,711,015.0 | -0.31% |
| 2026-09-17 | $22.75 | $21.51 | $1.24 | 724,550.0 | +7.19% |
| 2026-09-16 | $21.18 | $20.38 | $0.80 | 539,678.0 | +2.25% |
| 2026-09-15 | $21.29 | $20.02 | $1.27 | 557,811.0 | -0.97% |
| 2026-09-14 | $21.75 | $20.53 | $1.22 | 735,878.0 | -9.17% |
| 2026-09-11 | $23.49 | $22.65 | $0.84 | 480,537.0 | +1.25% |
| 2026-09-10 | $22.79 | $21.80 | $0.986 | 478,115.0 | -1.15% |
| 2026-09-09 | $23.62 | $22.46 | $1.16 | 540,841.0 | -0.22% |
| 2026-09-08 | $22.95 | $21.37 | $1.58 | 787,144.0 | +6.32% |
| 2026-09-04 | $21.69 | $20.84 | $0.85 | 550,137.0 | +3.34% |
| 2026-09-03 | $21.14 | $20.12 | $1.02 | 623,539.0 | -0.77% |
| 2026-09-02 | $20.88 | $20.06 | $0.819 | 1,039,156.0 | +0.48% |
| 2026-09-01 | $21.55 | $20.45 | $1.09 | 855,255.0 | -5.21% |
| 2026-08-31 | $22.65 | $21.61 | $1.04 | 1,137,908.0 | -0.59% |
| 2026-08-28 | $23.64 | $21.93 | $1.71 | 757,840.0 | -6.78% |
| 2026-08-27 | $23.96 | $22.77 | $1.19 | 830,652.0 | +3.51% |
| 2026-08-26 | $23.46 | $22.71 | $0.75 | 550,906.0 | -1.81% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $24.98 | $20.02 | $4.96 | 12,287,686.0 | +13.53% |
| 2026-08 | $33.57 | $21.61 | $11.96 | 15,160,830.0 | -26.77% |
| 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% |
0.90%
1.13%
大文字化:
|
ボリューム (24 時間):