ストックスクリーナーアプリを入手
38.51
4.25%
1.57
アフターアワーズ：
38.26
-0.25
-0.65%
Samsara Inc (IOT) 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 |
|---|---|---|---|---|---|
| 2025-09-25 | $38.61 | $35.77 | $2.84 | 7,143,812.0 | +4.25% |
| 2025-09-24 | $38.47 | $36.90 | $1.57 | 3,724,713.0 | -3.83% |
| 2025-09-23 | $39.57 | $38.39 | $1.18 | 4,395,577.0 | -2.29% |
| 2025-09-22 | $39.95 | $38.86 | $1.09 | 4,636,479.0 | -1.92% |
| 2025-09-19 | $40.27 | $39.45 | $0.825 | 5,936,594.0 | +0.28% |
| 2025-09-18 | $40.81 | $39.11 | $1.70 | 6,282,972.0 | +2.83% |
| 2025-09-17 | $39.70 | $38.52 | $1.18 | 9,142,884.0 | -1.55% |
| 2025-09-16 | $39.66 | $38.98 | $0.685 | 4,372,266.0 | +0.08% |
| 2025-09-15 | $39.79 | $38.13 | $1.66 | 5,566,108.0 | +3.11% |
| 2025-09-12 | $39.16 | $38.12 | $1.03 | 5,904,543.0 | -1.11% |
| 2025-09-11 | $39.27 | $38.28 | $0.99 | 6,422,257.0 | -0.15% |
| 2025-09-10 | $39.02 | $37.71 | $1.31 | 8,944,938.0 | +0.39% |
| 2025-09-09 | $40.10 | $37.37 | $2.73 | 16,266,605.0 | -7.06% |
| 2025-09-08 | $42.49 | $40.50 | $1.99 | 9,261,829.0 | -1.33% |
| 2025-09-05 | $42.87 | $38.39 | $4.48 | 23,970,180.0 | +17.44% |
| 2025-09-04 | $36.49 | $34.69 | $1.80 | 9,815,138.0 | +0.93% |
| 2025-09-03 | $36.11 | $35.22 | $0.895 | 6,072,900.0 | +0.06% |
| 2025-09-02 | $35.91 | $34.73 | $1.18 | 4,387,477.0 | -1.80% |
| 2025-08-29 | $36.82 | $35.88 | $0.94 | 3,661,904.0 | -0.85% |
| 2025-08-28 | $37.05 | $35.83 | $1.22 | 5,395,753.0 | +2.24% |
| 2025-08-27 | $35.77 | $33.97 | $1.80 | 4,544,456.0 | +6.10% |
Samsara Inc (IOT) 株の年ごとの株価履歴
この詳細な分析では、Samsara 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IOT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、Samsara 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Samsara Inc (IOT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $42.87 | $34.69 | $8.18 | 149,391,084.0 | +6.56% |
| 2025-08 | $37.86 | $31.68 | $6.18 | 102,545,747.0 | -4.97% |
| 2025-07 | $40.78 | $36.80 | $3.98 | 90,616,054.0 | -4.40% |
| 2025-06 | $48.41 | $37.24 | $11.16 | 180,595,674.0 | -14.53% |
| 2025-05 | $47.87 | $39.68 | $8.19 | 55,245,531.0 | +17.35% |
| 2025-04 | $40.38 | $31.40 | $8.98 | 106,861,661.0 | +3.47% |
| 2025-03 | $48.66 | $32.97 | $15.69 | 110,326,638.0 | -19.61% |
| 2025-02 | $61.90 | $46.80 | $15.10 | 66,864,054.0 | -7.42% |
| 2025-01 | $52.94 | $42.36 | $10.58 | 50,009,712.0 | +17.88% |
2024年のSamsara Inc (IOT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $56.78 | $42.00 | $14.78 | 84,831,581.0 | -17.91% |
| 2024-11 | $57.51 | $45.76 | $11.75 | 49,952,408.0 | +11.93% |
| 2024-10 | $51.53 | $45.31 | $6.22 | 49,444,224.0 | -0.69% |
| 2024-09 | $50.07 | $37.62 | $12.45 | 99,596,148.0 | +17.17% |
| 2024-08 | $42.49 | $32.22 | $10.27 | 61,661,180.0 | +7.29% |
| 2024-07 | $39.21 | $33.22 | $5.99 | 57,750,172.0 | +13.59% |
| 2024-06 | $34.97 | $27.14 | $7.83 | 117,995,642.0 | -0.68% |
| 2024-05 | $42.27 | $32.67 | $9.60 | 66,854,321.0 | -2.86% |
| 2024-04 | $37.89 | $29.70 | $8.19 | 64,536,509.0 | -7.57% |
| 2024-03 | $40.54 | $32.25 | $8.29 | 110,843,525.0 | +9.38% |
| 2024-02 | $36.78 | $30.71 | $6.07 | 68,124,844.0 | +10.03% |
| 2024-01 | $35.18 | $29.80 | $5.38 | 56,610,648.0 | -5.93% |
2023年のSamsara Inc (IOT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $36.91 | $29.63 | $7.28 | 96,067,198.0 | +21.21% |
| 2023-11 | $28.71 | $21.48 | $7.23 | 53,177,897.0 | +19.38% |
| 2023-10 | $26.24 | $21.76 | $4.48 | 44,692,833.0 | -8.49% |
| 2023-09 | $32.41 | $22.70 | $9.71 | 83,208,118.0 | -7.86% |
| 2023-08 | $28.10 | $21.89 | $6.21 | 52,874,881.0 | -2.08% |
| 2023-07 | $29.79 | $25.06 | $4.73 | 50,570,074.0 | +0.83% |
| 2023-06 | $30.91 | $18.61 | $12.30 | 115,598,577.0 | +43.95% |
| 2023-05 | $20.91 | $16.63 | $4.28 | 51,177,304.0 | +6.65% |
| 2023-04 | $22.59 | $17.67 | $4.92 | 52,538,115.0 | -8.47% |
| 2023-03 | $21.49 | $16.08 | $5.41 | 115,900,019.0 | +18.37% |
| 2023-02 | $16.82 | $13.35 | $3.47 | 40,995,153.0 | +22.14% |
| 2023-01 | $14.12 | $10.48 | $3.64 | 18,930,627.0 | +9.73% |
3.67%
0.79%
大文字化:
|
ボリューム (24 時間):