ストックスクリーナーアプリを入手
10.70
0.56%
0.06
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 |
|---|---|---|---|---|---|
| 2025-11-24 | $10.97 | $10.53 | $0.44 | 455,587.0 | +0.56% |
| 2025-11-21 | $10.72 | $10.20 | $0.5158 | 376,245.0 | +2.90% |
| 2025-11-20 | $11.46 | $10.31 | $1.15 | 436,213.0 | -1.43% |
| 2025-11-19 | $11.10 | $10.40 | $0.70 | 529,929.0 | -4.11% |
| 2025-11-18 | $11.06 | $10.34 | $0.725 | 572,427.0 | -1.08% |
| 2025-11-17 | $12.22 | $10.69 | $1.53 | 965,068.0 | -8.90% |
| 2025-11-14 | $12.31 | $10.90 | $1.41 | 778,270.0 | +6.96% |
| 2025-11-13 | $13.79 | $11.00 | $2.79 | 1,262,753.0 | -24.83% |
| 2025-11-12 | $15.62 | $14.83 | $0.79 | 545,549.0 | +0.00% |
| 2025-11-11 | $15.95 | $14.81 | $1.13 | 569,821.0 | -0.49% |
| 2025-11-10 | $15.85 | $14.50 | $1.35 | 1,262,539.0 | +5.24% |
| 2025-11-07 | $14.42 | $13.03 | $1.39 | 423,464.0 | +1.26% |
| 2025-11-06 | $15.32 | $14.23 | $1.09 | 354,891.0 | -5.76% |
| 2025-11-05 | $15.54 | $14.65 | $0.89 | 455,184.0 | -0.79% |
| 2025-11-04 | $15.37 | $13.97 | $1.40 | 631,134.0 | -1.49% |
| 2025-11-03 | $15.55 | $14.16 | $1.39 | 1,054,875.0 | +7.21% |
| 2025-10-31 | $14.52 | $13.63 | $0.8948 | 398,733.0 | +6.19% |
| 2025-10-30 | $13.66 | $13.22 | $0.4338 | 232,092.0 | +0.52% |
| 2025-10-29 | $14.47 | $13.06 | $1.41 | 502,690.0 | -6.63% |
| 2025-10-28 | $14.91 | $13.87 | $1.04 | 174,342.0 | +3.51% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $15.95 | $10.20 | $5.75 | 11,129,536.0 | -25.80% |
| 2025-10 | $15.21 | $8.60 | $6.61 | 11,661,644.0 | +65.56% |
| 2025-09 | $9.64 | $6.12 | $3.52 | 2,976,516.0 | +38.47% |
| 2025-08 | $6.62 | $5.50 | $1.12 | 667,802.0 | +1.78% |
| 2025-07 | $7.00 | $6.17 | $0.8267 | 946,350.0 | -1.12% |
| 2025-06 | $6.60 | $4.97 | $1.63 | 1,375,005.0 | +15.96% |
| 2025-05 | $6.00 | $4.81 | $1.19 | 1,057,289.0 | +4.86% |
| 2025-04 | $5.25 | $4.34 | $0.91 | 870,227.0 | +5.98% |
| 2025-03 | $5.05 | $4.68 | $0.3691 | 1,322,628.0 | -1.02% |
| 2025-02 | $6.54 | $4.78 | $1.76 | 1,832,860.0 | -19.67% |
| 2025-01 | $7.33 | $6.08 | $1.25 | 1,800,506.0 | -2.09% |
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 | $6.62 | $5.29 | $1.33 | 1,976,724.0 | +10.13% |
| 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% |
1.29%
1.19%
大文字化:
|
ボリューム (24 時間):