ストックスクリーナーアプリを入手
4.05
3.34%
-0.14
Airgain Inc (AIRG) 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 | $4.28 | $4.05 | $0.225 | 27,147.0 | -3.34% |
| 2026-10-15 | $4.23 | $3.91 | $0.32 | 110,028.0 | +3.46% |
| 2026-10-14 | $4.25 | $3.99 | $0.265 | 66,970.0 | -4.03% |
| 2026-10-13 | $4.22 | $4.07 | $0.15 | 59,671.0 | +3.94% |
| 2026-10-12 | $4.13 | $4.00 | $0.135 | 29,204.0 | +0.50% |
| 2026-10-09 | $4.08 | $3.96 | $0.1176 | 40,534.0 | +1.51% |
| 2026-10-08 | $4.23 | $3.94 | $0.29 | 89,208.0 | -3.40% |
| 2026-10-07 | $4.28 | $4.10 | $0.18 | 35,803.0 | -2.14% |
| 2026-10-06 | $4.36 | $4.10 | $0.2599 | 40,734.0 | +0.24% |
| 2026-10-05 | $4.71 | $4.10 | $0.6142 | 128,923.0 | -8.89% |
| 2026-10-02 | $4.68 | $4.21 | $0.475 | 103,275.0 | +8.47% |
| 2026-10-01 | $4.96 | $4.06 | $0.90 | 267,094.0 | -14.31% |
| 2026-09-30 | $5.21 | $4.80 | $0.405 | 130,246.0 | -4.62% |
| 2026-09-29 | $5.34 | $5.08 | $0.264 | 30,052.0 | +0.97% |
| 2026-09-28 | $5.33 | $5.10 | $0.225 | 20,747.0 | +0.19% |
| 2026-09-25 | $5.30 | $5.14 | $0.16 | 30,096.0 | -2.10% |
| 2026-09-24 | $5.47 | $5.21 | $0.26 | 15,792.0 | +0.19% |
| 2026-09-23 | $5.36 | $5.24 | $0.12 | 15,936.0 | -1.69% |
| 2026-09-22 | $5.40 | $5.24 | $0.16 | 77,079.0 | -0.56% |
| 2026-09-21 | $5.45 | $5.24 | $0.21 | 60,968.0 | +0.19% |
| 2026-09-18 | $5.46 | $5.25 | $0.214 | 39,755.0 | +1.71% |
Airgain Inc (AIRG) 株の年ごとの株価履歴
この詳細な分析では、Airgain 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AIRG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、Airgain 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Airgain Inc (AIRG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $4.96 | $3.91 | $1.05 | 998,591.0 | -18.35% |
| 2026-09 | $5.64 | $4.80 | $0.84 | 946,786.0 | -5.70% |
| 2026-08 | $5.99 | $5.01 | $0.975 | 1,422,576.0 | -9.15% |
| 2026-07 | $6.67 | $5.49 | $1.17 | 1,755,931.0 | -8.10% |
| 2026-06 | $7.66 | $6.04 | $1.62 | 1,801,916.0 | -9.61% |
| 2026-05 | $7.39 | $6.42 | $0.9699 | 2,413,810.0 | -1.41% |
| 2026-04 | $7.20 | $5.16 | $2.04 | 2,127,061.0 | +28.55% |
| 2026-03 | $5.76 | $3.75 | $2.01 | 1,872,307.0 | +30.95% |
| 2026-02 | $5.63 | $4.06 | $1.57 | 1,225,954.0 | -0.47% |
| 2026-01 | $4.66 | $3.88 | $0.7849 | 991,109.0 | +3.94% |
2025年のAirgain Inc (AIRG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $4.20 | $3.69 | $0.5049 | 682,574.0 | -1.72% |
| 2025-11 | $4.49 | $3.00 | $1.49 | 1,174,681.0 | -5.35% |
| 2025-10 | $4.39 | $3.93 | $0.4563 | 822,591.0 | -0.92% |
| 2025-09 | $4.50 | $4.03 | $0.47 | 638,487.0 | +2.36% |
| 2025-08 | $4.84 | $4.12 | $0.7199 | 516,285.0 | -4.93% |
| 2025-07 | $5.85 | $3.98 | $1.87 | 872,597.0 | +6.70% |
| 2025-06 | $4.40 | $3.98 | $0.42 | 233,034.0 | +4.50% |
| 2025-05 | $4.35 | $3.75 | $0.6027 | 240,074.0 | +6.67% |
| 2025-04 | $4.24 | $3.17 | $1.07 | 462,625.0 | +11.28% |
| 2025-03 | $5.91 | $3.37 | $2.54 | 555,137.0 | -41.90% |
| 2025-02 | $7.39 | $5.19 | $2.20 | 373,642.0 | -15.57% |
| 2025-01 | $8.47 | $5.90 | $2.57 | 705,396.0 | -2.69% |
2024年のAirgain Inc (AIRG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $9.15 | $6.75 | $2.40 | 759,135.0 | -18.04% |
| 2024-11 | $10.34 | $8.24 | $2.10 | 761,268.0 | -4.31% |
| 2024-10 | $9.75 | $7.41 | $2.34 | 1,039,934.0 | +22.94% |
| 2024-09 | $7.85 | $6.81 | $1.04 | 694,713.0 | -1.82% |
| 2024-08 | $8.07 | $5.84 | $2.23 | 816,178.0 | +2.67% |
| 2024-07 | $7.95 | $5.65 | $2.30 | 740,504.0 | +23.84% |
| 2024-06 | $7.32 | $5.08 | $2.24 | 1,101,067.0 | +15.05% |
| 2024-05 | $5.68 | $5.01 | $0.67 | 566,605.0 | +0.19% |
| 2024-04 | $5.69 | $5.01 | $0.6799 | 244,957.0 | -3.85% |
| 2024-03 | $5.74 | $3.72 | $2.02 | 858,492.0 | +39.39% |
| 2024-02 | $4.84 | $3.71 | $1.13 | 300,929.0 | -5.78% |
| 2024-01 | $4.22 | $3.06 | $1.16 | 292,714.0 | +16.57% |
4.25%
大文字化:
|
ボリューム (24 時間):