ストックスクリーナーアプリを入手
28.82
4.99%
-1.4796
Appian Corp (APPN) 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 |
|---|---|---|---|---|---|
| 2025-11-04 | $30.00 | $28.73 | $1.27 | 291,904.0 | -4.90% |
| 2025-11-03 | $30.64 | $29.86 | $0.78 | 990,643.0 | +1.24% |
| 2025-10-31 | $30.09 | $29.48 | $0.61 | 501,131.0 | +0.40% |
| 2025-10-30 | $29.98 | $29.38 | $0.60 | 384,775.0 | -0.10% |
| 2025-10-29 | $30.86 | $29.68 | $1.18 | 491,166.0 | -2.71% |
| 2025-10-28 | $31.24 | $30.58 | $0.66 | 315,464.0 | -1.32% |
| 2025-10-27 | $32.08 | $31.04 | $1.04 | 435,344.0 | -1.71% |
| 2025-10-24 | $32.27 | $31.38 | $0.895 | 897,455.0 | +1.84% |
| 2025-10-23 | $31.32 | $30.41 | $0.91 | 646,900.0 | +1.64% |
| 2025-10-22 | $30.71 | $29.85 | $0.86 | 1,148,248.0 | +2.59% |
| 2025-10-21 | $30.05 | $29.11 | $0.95 | 576,707.0 | +1.95% |
| 2025-10-20 | $29.22 | $28.24 | $0.976 | 437,014.0 | +3.77% |
| 2025-10-17 | $28.46 | $27.33 | $1.13 | 821,257.0 | +1.30% |
| 2025-10-16 | $28.03 | $27.07 | $0.96 | 973,593.0 | +0.36% |
| 2025-10-15 | $28.25 | $27.32 | $0.93 | 917,346.0 | -1.56% |
| 2025-10-14 | $28.32 | $27.77 | $0.545 | 751,489.0 | -1.37% |
| 2025-10-13 | $28.99 | $28.33 | $0.66 | 430,794.0 | +0.04% |
| 2025-10-10 | $30.00 | $28.27 | $1.73 | 499,278.0 | -4.46% |
| 2025-10-09 | $30.05 | $29.30 | $0.745 | 391,088.0 | +0.98% |
| 2025-10-08 | $29.78 | $29.13 | $0.652 | 335,627.0 | +0.14% |
| 2025-10-07 | $30.14 | $29.20 | $0.94 | 539,697.0 | -1.96% |
Appian Corp (APPN) 株の年ごとの株価履歴
この詳細な分析では、Appian Corp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APPN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、Appian Corp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Appian Corp (APPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $30.64 | $28.73 | $1.91 | 1,282,547.0 | -3.73% |
| 2025-10 | $32.27 | $27.07 | $5.20 | 13,867,978.0 | -2.09% |
| 2025-09 | $34.07 | $29.40 | $4.67 | 18,524,672.0 | -0.68% |
| 2025-08 | $32.42 | $26.68 | $5.74 | 25,217,135.0 | +11.48% |
| 2025-07 | $31.58 | $27.48 | $4.10 | 16,397,559.0 | -7.54% |
| 2025-06 | $32.73 | $27.35 | $5.38 | 11,706,091.0 | -5.21% |
| 2025-05 | $33.60 | $29.97 | $3.63 | 12,854,593.0 | +1.45% |
| 2025-04 | $31.68 | $24.00 | $7.68 | 13,495,583.0 | +7.78% |
| 2025-03 | $32.73 | $28.02 | $4.71 | 12,267,072.0 | -11.27% |
| 2025-02 | $41.05 | $30.79 | $10.26 | 10,415,768.0 | -7.47% |
| 2025-01 | $37.46 | $32.04 | $5.42 | 7,484,955.0 | +6.40% |
2024年のAppian Corp (APPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $41.46 | $32.21 | $9.25 | 7,215,253.0 | -13.37% |
| 2024-11 | $43.33 | $35.44 | $7.89 | 11,103,405.0 | +5.87% |
| 2024-10 | $35.98 | $30.38 | $5.60 | 11,394,902.0 | +4.72% |
| 2024-09 | $35.99 | $29.86 | $6.13 | 6,771,649.0 | +5.24% |
| 2024-08 | $35.85 | $26.89 | $8.96 | 16,701,350.0 | -12.18% |
| 2024-07 | $38.70 | $30.26 | $8.44 | 16,674,772.0 | +19.70% |
| 2024-06 | $31.35 | $26.28 | $5.07 | 9,630,792.0 | +8.70% |
| 2024-05 | $38.60 | $27.81 | $10.79 | 12,077,546.0 | -24.17% |
| 2024-04 | $42.17 | $34.03 | $8.14 | 10,015,625.0 | -6.28% |
| 2024-03 | $40.80 | $32.27 | $8.53 | 11,732,621.0 | +14.63% |
| 2024-02 | $38.50 | $30.87 | $7.63 | 10,570,174.0 | +6.80% |
| 2024-01 | $37.13 | $31.59 | $5.54 | 8,069,465.0 | -13.36% |
2023年のAppian Corp (APPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $40.53 | $34.54 | $5.99 | 9,144,818.0 | +3.92% |
| 2023-11 | $42.99 | $35.11 | $7.88 | 9,792,321.0 | -8.16% |
| 2023-10 | $45.91 | $38.57 | $7.34 | 6,040,589.0 | -13.48% |
| 2023-09 | $52.99 | $42.18 | $10.81 | 4,746,941.0 | -6.34% |
| 2023-08 | $51.65 | $43.81 | $7.84 | 5,247,809.0 | -5.47% |
| 2023-07 | $52.66 | $46.30 | $6.36 | 4,105,466.0 | +8.24% |
| 2023-06 | $54.26 | $41.78 | $12.48 | 8,497,162.0 | +11.14% |
| 2023-05 | $43.25 | $32.82 | $10.43 | 8,317,529.0 | +14.06% |
| 2023-04 | $44.50 | $35.58 | $8.92 | 4,448,615.0 | -15.39% |
| 2023-03 | $45.73 | $38.14 | $7.59 | 6,728,323.0 | +7.07% |
| 2023-02 | $47.71 | $39.39 | $8.32 | 8,102,465.0 | +0.21% |
| 2023-01 | $42.60 | $29.80 | $12.80 | 9,307,849.0 | +27.04% |
1.83%
大文字化:
|
ボリューム (24 時間):