ストックスクリーナーアプリを入手
20.42
0.50%
-0.0771
Anterix Inc (ATEX) 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 |
|---|---|---|---|---|---|
| 2025-11-26 | $21.00 | $20.34 | $0.66 | 34,597.0 | -0.54% |
| 2025-11-25 | $21.01 | $20.01 | $1.00 | 392,705.0 | +1.79% |
| 2025-11-24 | $20.69 | $19.98 | $0.71 | 196,064.0 | -1.03% |
| 2025-11-21 | $20.36 | $19.47 | $0.89 | 229,830.0 | +1.45% |
| 2025-11-20 | $21.42 | $20.04 | $1.38 | 212,066.0 | -3.97% |
| 2025-11-19 | $21.93 | $20.75 | $1.18 | 201,415.0 | -3.69% |
| 2025-11-18 | $21.79 | $20.80 | $0.99 | 285,499.0 | +2.36% |
| 2025-11-17 | $22.67 | $21.11 | $1.56 | 280,345.0 | -6.53% |
| 2025-11-14 | $22.85 | $20.60 | $2.25 | 502,191.0 | +8.68% |
| 2025-11-13 | $21.37 | $18.93 | $2.44 | 598,925.0 | +13.68% |
| 2025-11-12 | $18.50 | $17.90 | $0.595 | 240,503.0 | +1.94% |
| 2025-11-11 | $18.22 | $17.82 | $0.40 | 112,579.0 | -0.88% |
| 2025-11-10 | $18.55 | $18.11 | $0.445 | 119,293.0 | +0.72% |
| 2025-11-07 | $18.39 | $17.58 | $0.815 | 252,577.0 | +0.22% |
| 2025-11-06 | $18.73 | $17.81 | $0.92 | 353,666.0 | -4.36% |
| 2025-11-05 | $19.45 | $18.57 | $0.88 | 184,545.0 | -1.98% |
| 2025-11-04 | $19.67 | $18.82 | $0.85 | 169,478.0 | -2.44% |
| 2025-11-03 | $20.17 | $19.43 | $0.735 | 132,272.0 | -2.72% |
| 2025-10-31 | $20.31 | $19.34 | $0.97 | 147,869.0 | +3.27% |
| 2025-10-30 | $19.80 | $19.09 | $0.7143 | 142,360.0 | +0.93% |
| 2025-10-29 | $19.74 | $19.10 | $0.64 | 160,497.0 | -1.47% |
| 2025-10-28 | $20.43 | $19.28 | $1.15 | 159,727.0 | -3.39% |
Anterix Inc (ATEX) 株の年ごとの株価履歴
この詳細な分析では、Anterix 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ATEX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、Anterix 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Anterix Inc (ATEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $22.85 | $17.58 | $5.27 | 4,498,550.0 | +0.84% |
| 2025-10 | $23.37 | $19.09 | $4.28 | 4,197,190.0 | -5.82% |
| 2025-09 | $23.94 | $20.91 | $3.03 | 4,626,238.0 | -9.56% |
| 2025-08 | $24.35 | $20.64 | $3.72 | 4,707,212.0 | +6.89% |
| 2025-07 | $25.72 | $20.61 | $5.11 | 3,931,755.0 | -13.41% |
| 2025-06 | $29.59 | $25.17 | $4.42 | 3,911,045.0 | -3.54% |
| 2025-05 | $31.61 | $26.50 | $5.11 | 2,283,380.0 | -10.92% |
| 2025-04 | $37.25 | $28.50 | $8.75 | 2,945,552.0 | -18.44% |
| 2025-03 | $39.62 | $35.63 | $3.99 | 3,264,699.0 | -6.15% |
| 2025-02 | $42.91 | $27.72 | $15.19 | 4,562,340.0 | +36.51% |
| 2025-01 | $32.74 | $27.37 | $5.37 | 2,710,135.0 | -6.85% |
2024年のAnterix Inc (ATEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $34.89 | $29.64 | $5.25 | 1,827,361.0 | -12.07% |
| 2024-11 | $35.51 | $31.00 | $4.50 | 2,626,134.0 | +6.83% |
| 2024-10 | $37.56 | $30.70 | $6.86 | 3,211,767.0 | -13.75% |
| 2024-09 | $40.28 | $35.15 | $5.13 | 6,542,690.0 | +6.17% |
| 2024-08 | $41.17 | $33.81 | $7.36 | 4,711,540.0 | -11.90% |
| 2024-07 | $42.41 | $37.89 | $4.52 | 2,673,489.0 | +1.69% |
| 2024-06 | $40.30 | $29.30 | $11.00 | 3,790,119.0 | +17.65% |
| 2024-05 | $34.16 | $31.20 | $2.96 | 2,131,691.0 | +6.76% |
| 2024-04 | $34.71 | $31.12 | $3.59 | 1,970,833.0 | -6.22% |
| 2024-03 | $40.27 | $33.00 | $7.27 | 1,733,305.0 | -15.34% |
| 2024-02 | $40.45 | $29.61 | $10.84 | 3,563,200.0 | +33.13% |
| 2024-01 | $34.66 | $29.12 | $5.54 | 1,743,677.0 | -10.50% |
2023年のAnterix Inc (ATEX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $36.83 | $32.50 | $4.33 | 2,332,432.0 | +1.90% |
| 2023-11 | $33.39 | $28.70 | $4.69 | 3,195,879.0 | +7.25% |
| 2023-10 | $32.96 | $29.25 | $3.71 | 3,756,957.0 | -2.84% |
| 2023-09 | $34.54 | $29.68 | $4.86 | 5,754,489.0 | -5.17% |
| 2023-08 | $34.47 | $27.20 | $7.27 | 5,320,825.0 | +17.88% |
| 2023-07 | $32.20 | $27.90 | $4.30 | 2,938,042.0 | -11.42% |
| 2023-06 | $36.97 | $30.45 | $6.52 | 3,579,668.0 | -2.94% |
| 2023-05 | $33.48 | $29.66 | $3.82 | 3,683,696.0 | +3.39% |
| 2023-04 | $34.35 | $30.71 | $3.64 | 1,943,512.0 | -4.42% |
| 2023-03 | $33.09 | $27.59 | $5.50 | 4,266,319.0 | +9.40% |
| 2023-02 | $39.16 | $28.22 | $10.94 | 2,665,145.0 | -16.27% |
| 2023-01 | $38.20 | $32.41 | $5.79 | 1,434,889.0 | +12.12% |
0.50%
0.70%
大文字化:
|
ボリューム (24 時間):