ストックスクリーナーアプリを入手
9.80
2.21%
0.212
アフターアワーズ：
9.91
0.11
+1.12%
Audiocodes (AUDC) 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 |
|---|---|---|---|---|---|
| 2026-08-03 | $9.82 | $9.53 | $0.29 | 94,734.0 | +2.21% |
| 2026-07-31 | $9.66 | $9.36 | $0.30 | 77,319.0 | +3.65% |
| 2026-07-30 | $9.47 | $9.06 | $0.41 | 133,922.0 | -1.49% |
| 2026-07-29 | $9.85 | $9.29 | $0.56 | 90,298.0 | -3.89% |
| 2026-07-28 | $9.82 | $9.67 | $0.15 | 82,313.0 | -0.10% |
| 2026-07-27 | $9.81 | $9.59 | $0.225 | 80,748.0 | +2.09% |
| 2026-07-24 | $9.74 | $9.52 | $0.225 | 91,545.0 | +0.52% |
| 2026-07-23 | $9.57 | $9.38 | $0.19 | 74,558.0 | +0.95% |
| 2026-07-22 | $9.80 | $9.40 | $0.40 | 70,600.0 | -3.77% |
| 2026-07-21 | $9.82 | $9.66 | $0.16 | 83,748.0 | +2.19% |
| 2026-07-20 | $9.85 | $9.60 | $0.25 | 87,823.0 | -1.54% |
| 2026-07-17 | $9.83 | $9.61 | $0.22 | 72,766.0 | +0.21% |
| 2026-07-16 | $9.84 | $9.61 | $0.23 | 99,840.0 | -0.61% |
| 2026-07-15 | $10.13 | $9.73 | $0.3954 | 71,042.0 | -1.81% |
| 2026-07-14 | $10.20 | $9.90 | $0.30 | 107,745.0 | -2.06% |
| 2026-07-13 | $10.33 | $10.02 | $0.31 | 127,539.0 | +0.10% |
| 2026-07-10 | $10.19 | $9.96 | $0.225 | 82,020.0 | +1.29% |
| 2026-07-09 | $10.06 | $9.60 | $0.465 | 135,460.0 | +4.47% |
| 2026-07-08 | $9.66 | $9.43 | $0.23 | 101,649.0 | +0.21% |
| 2026-07-07 | $9.75 | $9.56 | $0.19 | 99,059.0 | -0.93% |
Audiocodes (AUDC) 株の年ごとの株価履歴
この詳細な分析では、Audiocodes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AUDC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、Audiocodes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Audiocodes (AUDC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $9.82 | $9.53 | $0.29 | 189,468.0 | +2.21% |
| 2026-07 | $10.33 | $9.06 | $1.27 | 2,050,656.0 | -0.95% |
| 2026-06 | $10.27 | $8.89 | $1.38 | 2,598,398.0 | -1.63% |
| 2026-05 | $10.39 | $8.04 | $2.35 | 2,917,736.0 | +6.26% |
| 2026-04 | $9.60 | $8.35 | $1.25 | 1,576,692.0 | +10.11% |
| 2026-03 | $8.77 | $7.15 | $1.62 | 2,472,142.0 | +17.79% |
| 2026-02 | $8.67 | $6.95 | $1.72 | 4,436,800.0 | -14.49% |
| 2026-01 | $9.21 | $8.13 | $1.08 | 1,836,924.0 | -4.35% |
2025年のAudiocodes (AUDC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $9.33 | $8.55 | $0.7835 | 1,891,784.0 | -2.78% |
| 2025-11 | $9.93 | $8.44 | $1.49 | 2,961,989.0 | +0.78% |
| 2025-10 | $9.90 | $8.83 | $1.07 | 1,802,248.0 | -6.20% |
| 2025-09 | $10.47 | $9.21 | $1.26 | 2,130,672.0 | -1.24% |
| 2025-08 | $10.15 | $8.91 | $1.24 | 2,280,767.0 | -3.79% |
| 2025-07 | $11.50 | $8.89 | $2.61 | 3,862,159.0 | +2.04% |
| 2025-06 | $9.85 | $8.81 | $1.04 | 922,805.0 | +4.14% |
| 2025-05 | $9.84 | $8.01 | $1.83 | 1,383,599.0 | +0.53% |
| 2025-04 | $9.73 | $8.08 | $1.65 | 2,326,660.0 | -0.42% |
| 2025-03 | $11.06 | $9.24 | $1.82 | 1,464,433.0 | -14.52% |
| 2025-02 | $12.72 | $9.92 | $2.80 | 2,516,389.0 | +8.57% |
| 2025-01 | $11.23 | $9.46 | $1.77 | 1,866,986.0 | +4.21% |
2024年のAudiocodes (AUDC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $9.86 | $8.95 | $0.9065 | 1,467,129.0 | +1.29% |
| 2024-11 | $9.43 | $7.70 | $1.73 | 2,056,854.0 | +0.98% |
| 2024-10 | $9.99 | $9.02 | $0.97 | 1,591,271.0 | -5.34% |
| 2024-09 | $10.63 | $8.71 | $1.92 | 1,552,100.0 | -9.32% |
| 2024-08 | $11.40 | $10.14 | $1.26 | 1,179,344.0 | -5.04% |
| 2024-07 | $11.52 | $10.06 | $1.46 | 2,010,282.0 | +8.86% |
| 2024-06 | $10.51 | $9.55 | $0.96 | 1,375,697.0 | +3.90% |
| 2024-05 | $11.50 | $9.57 | $1.93 | 1,721,318.0 | -7.67% |
| 2024-04 | $13.11 | $10.21 | $2.90 | 1,182,677.0 | -17.02% |
| 2024-03 | $14.04 | $12.44 | $1.60 | 1,131,952.0 | -4.12% |
| 2024-02 | $14.45 | $11.02 | $3.43 | 2,365,365.0 | +21.54% |
| 2024-01 | $12.41 | $11.09 | $1.32 | 1,687,266.0 | -7.29% |
0.74%
7.70%
大文字化:
|
ボリューム (24 時間):