ストックスクリーナーアプリを入手
4.30
6.97%
0.28
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $4.36 | $3.95 | $0.41 | 69,596.0 | +6.97% |
| 2025-10-30 | $4.22 | $4.01 | $0.2087 | 9,201.0 | -3.60% |
| 2025-10-29 | $4.32 | $4.11 | $0.21 | 61,613.0 | +0.48% |
| 2025-10-28 | $4.19 | $3.98 | $0.21 | 23,751.0 | +5.60% |
| 2025-10-27 | $4.19 | $3.93 | $0.2578 | 39,845.0 | -4.61% |
| 2025-10-24 | $4.13 | $4.04 | $0.095 | 20,727.0 | +0.98% |
| 2025-10-23 | $4.25 | $4.07 | $0.18 | 22,217.0 | +0.00% |
| 2025-10-22 | $4.24 | $4.05 | $0.19 | 25,929.0 | -1.21% |
| 2025-10-21 | $4.30 | $4.11 | $0.1888 | 14,915.0 | -0.96% |
| 2025-10-20 | $4.22 | $4.07 | $0.15 | 30,265.0 | +2.21% |
| 2025-10-17 | $4.14 | $4.08 | $0.0633 | 12,910.0 | -1.21% |
| 2025-10-16 | $4.18 | $4.05 | $0.13 | 22,581.0 | +0.00% |
| 2025-10-15 | $4.18 | $4.10 | $0.0795 | 17,523.0 | +0.49% |
| 2025-10-14 | $4.15 | $4.03 | $0.12 | 8,692.0 | +0.24% |
| 2025-10-13 | $4.27 | $3.98 | $0.29 | 29,986.0 | -1.91% |
| 2025-10-10 | $4.33 | $4.15 | $0.18 | 65,017.0 | -0.48% |
| 2025-10-09 | $4.26 | $4.10 | $0.16 | 29,562.0 | -0.24% |
| 2025-10-08 | $4.30 | $4.07 | $0.2285 | 45,773.0 | +3.69% |
| 2025-10-07 | $4.39 | $4.06 | $0.3264 | 40,156.0 | -2.64% |
| 2025-10-06 | $4.38 | $4.15 | $0.23 | 88,268.0 | +0.00% |
| 2025-10-03 | $4.27 | $4.10 | $0.1698 | 84,966.0 | +0.24% |
| 2025-10-02 | $4.35 | $4.16 | $0.1902 | 15,988.0 | -1.42% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $4.39 | $3.93 | $0.4563 | 892,187.0 | -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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $3.77 | $2.25 | $1.52 | 1,015,518.0 | +48.33% |
| 2023-11 | $3.51 | $1.63 | $1.88 | 1,463,843.0 | -27.93% |
| 2023-10 | $3.95 | $3.15 | $0.8014 | 369,395.0 | -9.26% |
| 2023-09 | $5.00 | $3.66 | $1.34 | 378,631.0 | -20.56% |
| 2023-08 | $4.99 | $4.08 | $0.9099 | 597,415.0 | -2.74% |
| 2023-07 | $5.48 | $4.61 | $0.87 | 404,686.0 | -12.04% |
| 2023-06 | $6.37 | $5.05 | $1.32 | 286,135.0 | -4.42% |
| 2023-05 | $5.99 | $5.19 | $0.80 | 328,863.0 | -3.75% |
| 2023-04 | $6.10 | $5.05 | $1.05 | 337,149.0 | +9.31% |
| 2023-03 | $7.81 | $5.00 | $2.81 | 678,784.0 | -29.43% |
| 2023-02 | $8.50 | $7.42 | $1.08 | 355,179.0 | -4.87% |
| 2023-01 | $8.00 | $6.56 | $1.44 | 775,844.0 | +22.89% |
3.01%
0.49%
大文字化:
|
ボリューム (24 時間):