ストックスクリーナーアプリを入手
5.55
0.18%
-0.010
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $5.62 | $5.45 | $0.1727 | 156,332.0 | -0.18% |
| 2026-10-15 | $5.61 | $5.40 | $0.205 | 136,253.0 | +2.77% |
| 2026-10-14 | $5.50 | $5.35 | $0.15 | 136,219.0 | -1.28% |
| 2026-10-13 | $5.52 | $5.22 | $0.295 | 227,360.0 | +3.20% |
| 2026-10-12 | $5.38 | $5.25 | $0.125 | 271,354.0 | -0.19% |
| 2026-10-09 | $5.37 | $5.22 | $0.14 | 214,118.0 | +0.19% |
| 2026-10-08 | $5.37 | $5.17 | $0.20 | 189,828.0 | +1.34% |
| 2026-10-07 | $5.29 | $5.17 | $0.115 | 265,220.0 | -0.95% |
| 2026-10-06 | $6.03 | $5.25 | $0.775 | 354,831.0 | -11.39% |
| 2026-10-05 | $6.00 | $5.68 | $0.32 | 705,310.0 | +1.70% |
| 2026-10-02 | $6.07 | $5.70 | $0.3699 | 737,042.0 | -1.34% |
| 2026-10-01 | $6.03 | $5.82 | $0.21 | 248,321.0 | +2.32% |
| 2026-09-30 | $5.88 | $5.61 | $0.27 | 177,729.0 | +3.29% |
| 2026-09-29 | $5.77 | $5.58 | $0.19 | 185,818.0 | -0.71% |
| 2026-09-28 | $5.76 | $5.57 | $0.19 | 235,263.0 | -2.74% |
| 2026-09-25 | $5.96 | $5.80 | $0.155 | 360,182.0 | +0.69% |
| 2026-09-24 | $5.99 | $5.75 | $0.24 | 237,909.0 | -2.36% |
| 2026-09-23 | $6.02 | $5.81 | $0.207 | 286,130.0 | +2.07% |
| 2026-09-22 | $5.90 | $5.74 | $0.16 | 339,295.0 | +0.69% |
| 2026-09-21 | $5.81 | $5.40 | $0.41 | 303,481.0 | +7.65% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $6.07 | $5.17 | $0.90 | 3,642,188.0 | -4.56% |
| 2026-09 | $7.50 | $5.02 | $2.48 | 7,194,252.0 | -22.05% |
| 2026-08 | $7.60 | $6.85 | $0.754 | 1,923,225.0 | +9.38% |
| 2026-07 | $7.07 | $6.17 | $0.90 | 3,420,478.0 | +8.25% |
| 2026-06 | $7.86 | $6.09 | $1.77 | 6,090,303.0 | -15.21% |
| 2026-05 | $8.09 | $5.94 | $2.15 | 7,006,491.0 | -1.72% |
| 2026-04 | $8.27 | $7.11 | $1.16 | 3,449,274.0 | -4.18% |
| 2026-03 | $9.88 | $7.60 | $2.28 | 3,810,319.0 | -15.52% |
| 2026-02 | $10.62 | $9.05 | $1.57 | 5,130,297.0 | -9.06% |
| 2026-01 | $11.52 | $9.82 | $1.70 | 3,631,932.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $11.00 | $9.00 | $2.00 | 7,008,754.0 | -1.54% |
| 2025-11 | $15.95 | $9.94 | $6.01 | 11,688,537.0 | -27.74% |
| 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% |
2.55%
0.00%
大文字化:
|
ボリューム (24 時間):