ストックスクリーナーアプリを入手
17.59
0.28%
-0.05
プレマーケット:
17.77
0.18
+1.02%
A 10 Networks Inc (ATEN) 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 |
|---|---|---|---|---|---|
| 2025-12-04 | $17.74 | $17.49 | $0.25 | 466,348.0 | -0.28% |
| 2025-12-03 | $17.75 | $17.21 | $0.5398 | 440,190.0 | +1.73% |
| 2025-12-02 | $17.48 | $17.25 | $0.23 | 475,046.0 | +0.93% |
| 2025-12-01 | $17.25 | $17.07 | $0.18 | 553,755.0 | -0.23% |
| 2025-11-28 | $17.25 | $16.96 | $0.28 | 308,130.0 | +1.41% |
| 2025-11-26 | $17.26 | $16.97 | $0.29 | 708,974.0 | -0.53% |
| 2025-11-25 | $17.21 | $16.77 | $0.44 | 869,485.0 | +1.37% |
| 2025-11-24 | $17.00 | $16.63 | $0.3746 | 527,759.0 | +0.00% |
| 2025-11-21 | $16.96 | $16.65 | $0.31 | 489,474.0 | +1.26% |
| 2025-11-20 | $16.89 | $16.55 | $0.345 | 517,372.0 | +0.48% |
| 2025-11-19 | $16.79 | $16.52 | $0.27 | 725,422.0 | -0.78% |
| 2025-11-18 | $17.00 | $16.66 | $0.335 | 617,004.0 | -0.95% |
| 2025-11-17 | $17.49 | $16.81 | $0.68 | 665,067.0 | -3.72% |
| 2025-11-14 | $17.50 | $16.76 | $0.74 | 2,336,548.0 | +2.10% |
| 2025-11-13 | $17.17 | $16.89 | $0.28 | 744,284.0 | +0.23% |
| 2025-11-12 | $17.40 | $16.98 | $0.42 | 604,502.0 | -0.64% |
| 2025-11-11 | $17.46 | $17.10 | $0.36 | 554,149.0 | -0.06% |
| 2025-11-10 | $17.54 | $16.86 | $0.675 | 970,787.0 | -0.12% |
| 2025-11-07 | $17.69 | $17.17 | $0.52 | 694,784.0 | -3.15% |
| 2025-11-06 | $18.32 | $17.73 | $0.595 | 928,275.0 | -1.88% |
| 2025-11-05 | $18.80 | $17.64 | $1.16 | 954,442.0 | +3.48% |
A 10 Networks Inc (ATEN) 株の年ごとの株価履歴
この詳細な分析では、A 10 Networks 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ATEN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、A 10 Networks 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A 10 Networks Inc (ATEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $17.75 | $17.07 | $0.68 | 2,401,687.0 | +2.15% |
| 2025-11 | $18.80 | $16.52 | $2.28 | 14,352,457.0 | -3.48% |
| 2025-10 | $18.77 | $17.10 | $1.67 | 9,818,103.0 | -1.71% |
| 2025-09 | $18.46 | $17.11 | $1.36 | 14,988,643.0 | +2.48% |
| 2025-08 | $19.57 | $16.75 | $2.82 | 16,459,385.0 | -3.85% |
| 2025-07 | $20.28 | $17.01 | $3.27 | 18,425,117.0 | -4.81% |
| 2025-06 | $19.48 | $17.15 | $2.33 | 15,505,563.0 | +12.11% |
| 2025-05 | $18.20 | $15.91 | $2.29 | 17,754,186.0 | +4.73% |
| 2025-04 | $16.90 | $13.81 | $3.09 | 20,665,162.0 | +0.86% |
| 2025-03 | $20.99 | $16.02 | $4.97 | 34,254,741.0 | -21.40% |
| 2025-02 | $21.89 | $18.52 | $3.38 | 15,566,107.0 | +6.02% |
| 2025-01 | $20.02 | $17.61 | $2.41 | 11,472,593.0 | +6.58% |
2024年のA 10 Networks Inc (ATEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $19.37 | $16.80 | $2.57 | 14,664,942.0 | +7.98% |
| 2024-11 | $17.18 | $14.37 | $2.81 | 12,707,203.0 | +16.38% |
| 2024-10 | $14.97 | $14.01 | $0.96 | 7,007,971.0 | +1.45% |
| 2024-09 | $14.50 | $12.72 | $1.78 | 12,084,387.0 | +4.87% |
| 2024-08 | $13.87 | $12.27 | $1.60 | 14,220,901.0 | +5.19% |
| 2024-07 | $14.40 | $12.44 | $1.96 | 10,578,752.0 | -5.49% |
| 2024-06 | $15.31 | $13.12 | $2.20 | 28,357,066.0 | -8.58% |
| 2024-05 | $16.46 | $13.60 | $2.86 | 17,449,352.0 | +16.00% |
| 2024-04 | $13.83 | $12.72 | $1.11 | 9,146,115.0 | -4.60% |
| 2024-03 | $14.93 | $13.12 | $1.80 | 19,662,110.0 | +2.85% |
| 2024-02 | $13.57 | $12.40 | $1.17 | 13,444,700.0 | -0.45% |
| 2024-01 | $14.17 | $12.76 | $1.41 | 10,066,638.0 | +1.52% |
2023年のA 10 Networks Inc (ATEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $13.52 | $12.34 | $1.18 | 17,280,642.0 | +5.44% |
| 2023-11 | $12.62 | $10.62 | $1.99 | 16,783,984.0 | +14.90% |
| 2023-10 | $15.41 | $10.04 | $5.38 | 19,104,996.0 | -27.68% |
| 2023-09 | $15.37 | $14.19 | $1.18 | 11,274,774.0 | +0.94% |
| 2023-08 | $15.99 | $14.20 | $1.79 | 11,960,238.0 | -4.06% |
| 2023-07 | $15.73 | $13.98 | $1.75 | 11,869,613.0 | +6.37% |
| 2023-06 | $15.71 | $14.10 | $1.61 | 12,698,573.0 | -2.01% |
| 2023-05 | $15.38 | $12.99 | $2.39 | 16,290,587.0 | +5.30% |
| 2023-04 | $15.13 | $13.46 | $1.67 | 11,965,778.0 | -8.72% |
| 2023-03 | $15.51 | $14.04 | $1.47 | 13,355,058.0 | +1.77% |
| 2023-02 | $16.28 | $13.90 | $2.38 | 13,255,843.0 | -1.68% |
| 2023-01 | $17.00 | $15.01 | $1.99 | 10,995,898.0 | -6.92% |
1.77%
0.49%
大文字化:
|
ボリューム (24 時間):