ストックスクリーナーアプリを入手
2.10
0.47%
-0.010
アフターアワーズ：
2.10
Aware Inc (AWRE) 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 |
|---|---|---|---|---|---|
| 2025-12-15 | $2.12 | $2.07 | $0.05 | 11,518.0 | -0.47% |
| 2025-12-12 | $2.22 | $2.11 | $0.11 | 31,018.0 | -1.86% |
| 2025-12-11 | $2.15 | $2.06 | $0.09 | 15,937.0 | +2.87% |
| 2025-12-10 | $2.11 | $2.02 | $0.09 | 34,515.0 | +0.00% |
| 2025-12-09 | $2.12 | $1.97 | $0.15 | 73,643.0 | +1.95% |
| 2025-12-08 | $2.18 | $2.05 | $0.13 | 64,683.0 | -6.82% |
| 2025-12-05 | $2.31 | $2.16 | $0.1534 | 30,719.0 | -1.79% |
| 2025-12-04 | $2.35 | $2.19 | $0.165 | 65,894.0 | +0.90% |
| 2025-12-03 | $2.29 | $2.10 | $0.19 | 37,124.0 | +5.71% |
| 2025-12-02 | $2.25 | $2.10 | $0.15 | 25,355.0 | -2.78% |
| 2025-12-01 | $2.37 | $2.15 | $0.2197 | 11,757.0 | +0.00% |
| 2025-11-28 | $2.19 | $2.15 | $0.0363 | 3,301.0 | -1.37% |
| 2025-11-26 | $2.22 | $2.15 | $0.0724 | 26,392.0 | +1.39% |
| 2025-11-25 | $2.19 | $2.11 | $0.08 | 27,489.0 | +1.41% |
| 2025-11-24 | $2.16 | $2.10 | $0.054 | 6,205.0 | +0.95% |
| 2025-11-21 | $2.18 | $2.09 | $0.09 | 20,069.0 | +0.00% |
| 2025-11-20 | $2.25 | $2.11 | $0.1405 | 17,789.0 | -2.31% |
| 2025-11-19 | $2.25 | $2.12 | $0.13 | 22,767.0 | -2.26% |
| 2025-11-18 | $2.27 | $2.19 | $0.08 | 32,082.0 | -0.90% |
| 2025-11-17 | $2.35 | $2.23 | $0.12 | 103,828.0 | -7.08% |
Aware Inc (AWRE) 株の年ごとの株価履歴
この詳細な分析では、Aware 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AWRE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、Aware 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Aware Inc (AWRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.37 | $1.97 | $0.3997 | 413,681.0 | -2.78% |
| 2025-11 | $2.57 | $2.09 | $0.48 | 552,937.0 | -2.26% |
| 2025-10 | $2.84 | $2.21 | $0.6273 | 631,472.0 | -8.30% |
| 2025-09 | $2.95 | $2.10 | $0.85 | 1,038,216.0 | +9.55% |
| 2025-08 | $2.52 | $2.05 | $0.47 | 617,852.0 | +3.77% |
| 2025-07 | $2.65 | $1.78 | $0.8665 | 1,197,879.0 | +12.17% |
| 2025-06 | $2.30 | $1.60 | $0.7038 | 1,044,037.0 | +12.50% |
| 2025-05 | $1.77 | $1.53 | $0.24 | 659,100.0 | +1.20% |
| 2025-04 | $1.68 | $1.37 | $0.31 | 454,843.0 | +5.06% |
| 2025-03 | $1.74 | $1.42 | $0.32 | 721,853.0 | -1.25% |
| 2025-02 | $1.78 | $1.54 | $0.24 | 843,827.0 | -1.84% |
| 2025-01 | $1.98 | $1.53 | $0.45 | 1,100,240.0 | -16.41% |
2024年のAware Inc (AWRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.69 | $1.41 | $0.28 | 1,206,692.0 | +0.63% |
| 2024-11 | $1.82 | $1.35 | $0.47 | 1,160,851.0 | -1.84% |
| 2024-10 | $2.15 | $1.49 | $0.66 | 887,879.0 | -12.83% |
| 2024-09 | $2.42 | $1.73 | $0.695 | 944,344.0 | -13.02% |
| 2024-08 | $2.97 | $1.86 | $1.11 | 1,918,617.0 | +2.87% |
| 2024-07 | $2.25 | $1.85 | $0.3951 | 840,707.0 | +6.09% |
| 2024-06 | $2.07 | $1.75 | $0.32 | 468,249.0 | +8.24% |
| 2024-05 | $2.20 | $1.74 | $0.4599 | 1,270,862.0 | -7.14% |
| 2024-04 | $2.05 | $1.60 | $0.45 | 770,950.0 | +4.81% |
| 2024-03 | $2.10 | $1.53 | $0.57 | 1,395,835.0 | -6.03% |
| 2024-02 | $2.06 | $1.55 | $0.51 | 1,354,979.0 | +28.39% |
| 2024-01 | $1.75 | $1.50 | $0.25 | 626,090.0 | -6.63% |
2023年のAware Inc (AWRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.80 | $1.51 | $0.29 | 943,491.0 | +2.47% |
| 2023-11 | $1.80 | $1.05 | $0.75 | 4,445,301.0 | +47.27% |
| 2023-10 | $1.55 | $1.07 | $0.4843 | 324,762.0 | -20.29% |
| 2023-09 | $1.57 | $1.35 | $0.22 | 445,904.0 | -6.12% |
| 2023-08 | $1.75 | $1.45 | $0.30 | 534,157.0 | -14.53% |
| 2023-07 | $1.80 | $1.48 | $0.32 | 810,361.0 | +8.86% |
| 2023-06 | $1.71 | $1.50 | $0.21 | 632,784.0 | +0.00% |
| 2023-05 | $1.74 | $1.51 | $0.23 | 392,653.0 | -4.82% |
| 2023-04 | $1.89 | $1.64 | $0.2499 | 334,938.0 | -2.35% |
| 2023-03 | $1.94 | $1.57 | $0.37 | 326,130.0 | +5.59% |
| 2023-02 | $1.90 | $1.54 | $0.36 | 708,698.0 | -11.05% |
| 2023-01 | $1.84 | $1.63 | $0.21 | 388,344.0 | +5.85% |
1.48%
大文字化:
|
ボリューム (24 時間):