ストックスクリーナーアプリを入手
5.67
0.70%
-0.04
Egain Corp (EGAN) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $5.89 | $5.66 | $0.23 | 230,381.0 | -0.70% |
| 2024-12-19 | $5.73 | $5.46 | $0.27 | 85,522.0 | +4.58% |
| 2024-12-18 | $5.87 | $5.43 | $0.44 | 69,972.0 | -5.04% |
| 2024-12-17 | $5.84 | $5.52 | $0.32 | 57,903.0 | +1.59% |
| 2024-12-16 | $5.70 | $5.39 | $0.3047 | 43,870.0 | +1.62% |
| 2024-12-13 | $5.67 | $5.41 | $0.2588 | 73,043.0 | -1.42% |
| 2024-12-12 | $5.74 | $5.63 | $0.11 | 35,363.0 | -1.40% |
| 2024-12-11 | $5.90 | $5.73 | $0.17 | 86,077.0 | -0.35% |
| 2024-12-10 | $6.02 | $5.70 | $0.32 | 101,603.0 | +0.70% |
| 2024-12-09 | $5.84 | $5.63 | $0.21 | 88,490.0 | +0.71% |
| 2024-12-06 | $5.69 | $5.30 | $0.39 | 73,472.0 | +7.18% |
| 2024-12-05 | $5.50 | $5.29 | $0.21 | 45,954.0 | -5.03% |
| 2024-12-04 | $5.75 | $5.42 | $0.33 | 95,211.0 | +4.11% |
| 2024-12-03 | $5.71 | $5.33 | $0.38 | 118,097.0 | -6.96% |
| 2024-12-02 | $5.82 | $5.41 | $0.4079 | 83,349.0 | +7.88% |
| 2024-11-29 | $5.33 | $5.16 | $0.17 | 24,694.0 | +3.90% |
| 2024-11-27 | $5.25 | $5.13 | $0.125 | 50,186.0 | -2.10% |
| 2024-11-26 | $5.35 | $5.21 | $0.14 | 51,175.0 | -1.87% |
| 2024-11-25 | $5.42 | $5.29 | $0.13 | 223,163.0 | +0.19% |
| 2024-11-22 | $5.38 | $5.15 | $0.23 | 34,321.0 | +3.29% |
Egain Corp (EGAN) 株の年ごとの株価履歴
この詳細な分析では、Egain Corp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EGAN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、Egain Corp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。
2024年のEgain Corp (EGAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.02 | $5.29 | $0.73 | 1,518,688.0 | +6.38% |
| 2024-11 | $5.90 | $4.82 | $1.08 | 1,285,284.0 | +8.33% |
| 2024-10 | $5.37 | $4.71 | $0.662 | 782,391.0 | -3.53% |
| 2024-09 | $7.06 | $4.81 | $2.25 | 1,500,910.0 | -28.87% |
| 2024-08 | $7.62 | $6.37 | $1.25 | 1,211,405.0 | -1.10% |
| 2024-07 | $7.60 | $5.96 | $1.64 | 1,685,831.0 | +14.90% |
| 2024-06 | $6.54 | $5.68 | $0.86 | 2,260,671.0 | +2.27% |
| 2024-05 | $6.68 | $5.54 | $1.13 | 2,120,855.0 | -0.64% |
| 2024-04 | $6.52 | $6.03 | $0.49 | 1,483,143.0 | -3.72% |
| 2024-03 | $6.67 | $5.82 | $0.85 | 2,414,437.0 | +5.22% |
| 2024-02 | $7.96 | $5.50 | $2.46 | 2,466,127.0 | -18.27% |
| 2024-01 | $8.30 | $7.32 | $0.98 | 1,159,425.0 | -9.96% |
2023年のEgain Corp (EGAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.52 | $7.38 | $1.14 | 1,782,201.0 | +9.32% |
| 2023-11 | $7.90 | $5.83 | $2.07 | 1,558,908.0 | +26.58% |
| 2023-10 | $6.80 | $5.78 | $1.02 | 1,127,278.0 | -1.79% |
| 2023-09 | $7.05 | $5.61 | $1.44 | 1,801,553.0 | -7.96% |
| 2023-08 | $7.54 | $6.03 | $1.51 | 1,928,327.0 | -9.63% |
| 2023-07 | $7.77 | $6.68 | $1.09 | 1,304,626.0 | -1.60% |
| 2023-06 | $7.78 | $6.95 | $0.83 | 1,806,618.0 | +3.31% |
| 2023-05 | $7.59 | $6.50 | $1.09 | 1,353,834.0 | -1.23% |
| 2023-04 | $7.68 | $7.06 | $0.62 | 891,419.0 | -3.29% |
| 2023-03 | $8.06 | $7.07 | $0.9913 | 1,158,555.0 | -2.82% |
| 2023-02 | $10.35 | $7.61 | $2.74 | 927,192.0 | -19.65% |
| 2023-01 | $10.26 | $8.69 | $1.57 | 761,252.0 | +7.64% |
2022年のEgain Corp (EGAN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $9.25 | $8.07 | $1.18 | 1,056,888.0 | +2.61% |
| 2022-11 | $9.72 | $7.17 | $2.55 | 1,730,821.0 | +9.32% |
| 2022-10 | $8.28 | $7.02 | $1.26 | 1,175,340.0 | +9.52% |
| 2022-09 | $9.04 | $7.27 | $1.77 | 2,398,445.0 | -20.20% |
| 2022-08 | $9.94 | $8.70 | $1.24 | 2,918,845.0 | +3.95% |
| 2022-07 | $10.26 | $8.75 | $1.51 | 864,445.0 | -9.13% |
| 2022-06 | $10.55 | $8.29 | $2.26 | 2,675,989.0 | +6.79% |
| 2022-05 | $10.58 | $8.77 | $1.81 | 1,534,412.0 | -11.79% |
| 2022-04 | $12.03 | $10.07 | $1.96 | 1,218,159.0 | -10.62% |
| 2022-03 | $12.35 | $11.12 | $1.22 | 2,079,262.0 | -1.78% |
| 2022-02 | $13.70 | $9.85 | $3.85 | 5,383,492.0 | +14.13% |
| 2022-01 | $10.55 | $9.61 | $0.94 | 1,723,883.0 | +3.51% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):