ストックスクリーナーアプリを入手
2.27
2.25%
0.05
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $2.29 | $2.20 | $0.09 | 69,942.0 | +2.25% |
| 2025-09-04 | $2.40 | $2.21 | $0.19 | 43,859.0 | -5.93% |
| 2025-09-03 | $2.43 | $2.27 | $0.1643 | 73,983.0 | +9.26% |
| 2025-09-02 | $2.24 | $2.10 | $0.1385 | 30,734.0 | -1.82% |
| 2025-08-29 | $2.28 | $2.12 | $0.157 | 73,212.0 | -1.35% |
| 2025-08-28 | $2.36 | $2.13 | $0.234 | 44,143.0 | +0.00% |
| 2025-08-27 | $2.50 | $2.20 | $0.295 | 66,339.0 | -7.08% |
| 2025-08-26 | $2.46 | $2.33 | $0.13 | 12,808.0 | +2.13% |
| 2025-08-25 | $2.49 | $2.35 | $0.14 | 20,417.0 | -4.08% |
| 2025-08-22 | $2.49 | $2.40 | $0.095 | 21,487.0 | +4.26% |
| 2025-08-21 | $2.43 | $2.29 | $0.1417 | 11,319.0 | +2.17% |
| 2025-08-20 | $2.43 | $2.20 | $0.2299 | 29,252.0 | +0.44% |
| 2025-08-19 | $2.47 | $2.28 | $0.19 | 16,220.0 | -4.98% |
| 2025-08-18 | $2.49 | $2.37 | $0.125 | 25,448.0 | -1.07% |
| 2025-08-15 | $2.45 | $2.34 | $0.1117 | 17,979.0 | +3.22% |
| 2025-08-14 | $2.43 | $2.29 | $0.1397 | 35,226.0 | -2.07% |
| 2025-08-13 | $2.45 | $2.36 | $0.0907 | 27,938.0 | +2.55% |
| 2025-08-12 | $2.52 | $2.26 | $0.26 | 56,215.0 | +3.25% |
| 2025-08-11 | $2.29 | $2.15 | $0.1355 | 20,352.0 | +1.16% |
| 2025-08-08 | $2.28 | $2.12 | $0.16 | 23,745.0 | +4.65% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $2.43 | $2.10 | $0.3295 | 288,460.0 | +3.18% |
| 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% |
0.48%
1.73%
大文字化:
|
ボリューム (24 時間):