ストックスクリーナーアプリを入手
15.97
0.28%
-0.035
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 |
|---|---|---|---|---|---|
| 2025-12-26 | $16.15 | $15.80 | $0.35 | 156,213.0 | +0.22% |
| 2025-12-24 | $16.23 | $15.80 | $0.435 | 229,138.0 | -1.36% |
| 2025-12-23 | $16.33 | $15.90 | $0.43 | 297,341.0 | -1.70% |
| 2025-12-22 | $16.57 | $15.79 | $0.78 | 438,588.0 | +4.45% |
| 2025-12-19 | $15.79 | $15.16 | $0.63 | 847,618.0 | +4.10% |
| 2025-12-18 | $16.09 | $14.96 | $1.13 | 427,826.0 | -0.20% |
| 2025-12-17 | $15.94 | $15.11 | $0.83 | 490,641.0 | -3.99% |
| 2025-12-16 | $16.16 | $15.29 | $0.87 | 813,422.0 | -0.94% |
| 2025-12-15 | $16.51 | $15.90 | $0.61 | 491,766.0 | -2.21% |
| 2025-12-12 | $19.32 | $16.25 | $3.07 | 1,149,478.0 | -17.18% |
| 2025-12-11 | $19.85 | $18.38 | $1.47 | 667,924.0 | +0.31% |
| 2025-12-10 | $19.74 | $18.73 | $1.01 | 1,279,337.0 | +2.19% |
| 2025-12-09 | $19.30 | $17.65 | $1.65 | 1,112,895.0 | +5.56% |
| 2025-12-08 | $18.21 | $17.34 | $0.87 | 917,842.0 | +3.59% |
| 2025-12-05 | $17.66 | $16.60 | $1.06 | 882,141.0 | +5.79% |
| 2025-12-04 | $16.66 | $15.57 | $1.09 | 701,467.0 | +4.87% |
| 2025-12-03 | $15.97 | $14.59 | $1.38 | 596,180.0 | +7.11% |
| 2025-12-02 | $15.31 | $14.60 | $0.71 | 474,030.0 | +2.50% |
| 2025-12-01 | $14.69 | $13.60 | $1.09 | 498,236.0 | +0.49% |
| 2025-11-28 | $14.37 | $13.64 | $0.725 | 261,282.0 | +3.99% |
| 2025-11-26 | $13.90 | $13.49 | $0.409 | 310,040.0 | +1.10% |
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。
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 | 12,472,083.0 | +11.40% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $6.33 | $5.02 | $1.31 | 2,030,918.0 | +6.90% |
| 2023-11 | $6.80 | $4.20 | $2.60 | 5,044,255.0 | +1.10% |
| 2023-10 | $6.67 | $5.25 | $1.42 | 2,428,036.0 | -16.28% |
| 2023-09 | $7.53 | $5.75 | $1.78 | 2,586,368.0 | -3.84% |
| 2023-08 | $7.71 | $6.09 | $1.62 | 3,251,034.0 | -10.80% |
| 2023-07 | $8.02 | $6.43 | $1.59 | 3,752,905.0 | +11.29% |
| 2023-06 | $8.08 | $6.03 | $2.05 | 8,706,744.0 | -2.01% |
| 2023-05 | $7.71 | $3.66 | $4.05 | 4,780,868.0 | +87.10% |
| 2023-04 | $4.75 | $3.57 | $1.17 | 1,268,174.0 | -12.06% |
| 2023-03 | $6.13 | $3.96 | $2.17 | 3,096,392.0 | -35.62% |
| 2023-02 | $6.98 | $5.75 | $1.23 | 1,591,310.0 | +4.62% |
| 2023-01 | $6.51 | $3.82 | $2.69 | 1,614,289.0 | +46.05% |
0.60%
0.19%
大文字化:
|
ボリューム (24 時間):