ストックスクリーナーアプリを入手
0.4664
30.05%
-0.2004
アフターアワーズ：
.50
0.0336
+7.20%
Irobot Corp (IRBT) 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 |
|---|---|---|---|---|---|
| 2025-12-19 | $0.6989 | $0.4402 | $0.2587 | 43,812,473.0 | -30.05% |
| 2025-12-18 | $0.94 | $0.6401 | $0.2999 | 51,733,749.0 | -12.49% |
| 2025-12-17 | $1.09 | $0.72 | $0.37 | 111,479,914.0 | +0.24% |
| 2025-12-16 | $1.04 | $0.69 | $0.35 | 76,839,435.0 | -35.58% |
| 2025-12-15 | $1.48 | $1.07 | $0.41 | 103,059,213.0 | -72.69% |
| 2025-12-12 | $5.68 | $4.17 | $1.51 | 35,038,881.0 | -13.60% |
| 2025-12-11 | $5.64 | $4.60 | $1.04 | 61,180,015.0 | -4.58% |
| 2025-12-10 | $5.55 | $3.92 | $1.63 | 128,318,537.0 | +48.44% |
| 2025-12-09 | $3.92 | $3.05 | $0.87 | 36,328,668.0 | +11.36% |
| 2025-12-08 | $4.26 | $3.04 | $1.22 | 33,766,941.0 | -14.09% |
| 2025-12-05 | $4.95 | $3.46 | $1.49 | 144,982,420.0 | +23.41% |
| 2025-12-04 | $3.25 | $2.83 | $0.42 | 36,009,770.0 | -11.80% |
| 2025-12-03 | $3.50 | $2.12 | $1.38 | 225,086,387.0 | +73.85% |
| 2025-12-02 | $2.10 | $1.57 | $0.53 | 14,644,888.0 | +15.38% |
| 2025-12-01 | $2.52 | $1.61 | $0.905 | 39,874,856.0 | +6.96% |
| 2025-11-28 | $1.72 | $1.56 | $0.16 | 1,211,671.0 | -4.24% |
| 2025-11-26 | $1.68 | $1.52 | $0.158 | 1,702,037.0 | +7.84% |
| 2025-11-25 | $1.58 | $1.47 | $0.1099 | 1,051,834.0 | -1.92% |
| 2025-11-24 | $1.56 | $1.45 | $0.11 | 2,139,584.0 | +4.00% |
| 2025-11-21 | $1.55 | $1.40 | $0.1451 | 2,604,876.0 | +5.63% |
| 2025-11-20 | $1.83 | $1.40 | $0.43 | 2,958,097.0 | -13.94% |
Irobot Corp (IRBT) 株の年ごとの株価履歴
この詳細な分析では、Irobot 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IRBT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、Irobot 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Irobot Corp (IRBT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $5.68 | $0.4402 | $5.24 | 1,185,968,620.0 | -70.48% |
| 2025-11 | $3.20 | $1.40 | $1.80 | 42,342,177.0 | -50.31% |
| 2025-10 | $6.10 | $2.94 | $3.16 | 118,354,818.0 | -11.42% |
| 2025-09 | $4.54 | $3.04 | $1.50 | 28,836,798.0 | +5.90% |
| 2025-08 | $4.58 | $3.12 | $1.46 | 26,894,837.0 | -19.48% |
| 2025-07 | $5.30 | $3.05 | $2.25 | 50,630,649.0 | +34.50% |
| 2025-06 | $4.36 | $2.88 | $1.48 | 50,403,645.0 | +1.95% |
| 2025-05 | $4.30 | $2.14 | $2.16 | 62,156,463.0 | +25.31% |
| 2025-04 | $2.69 | $1.76 | $0.93 | 33,615,565.0 | -9.26% |
| 2025-03 | $7.42 | $2.60 | $4.82 | 62,573,215.0 | -62.86% |
| 2025-02 | $10.73 | $7.15 | $3.58 | 39,052,949.0 | -5.46% |
| 2025-01 | $13.06 | $7.45 | $5.61 | 49,529,629.0 | -0.77% |
2024年のIrobot Corp (IRBT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $9.49 | $7.18 | $2.31 | 20,558,491.0 | +3.42% |
| 2024-11 | $10.60 | $6.07 | $4.53 | 32,994,440.0 | -12.83% |
| 2024-10 | $8.92 | $7.69 | $1.23 | 13,847,536.0 | +0.46% |
| 2024-09 | $8.90 | $5.83 | $3.07 | 18,149,220.0 | +18.72% |
| 2024-08 | $11.90 | $7.17 | $4.73 | 27,006,567.0 | -37.91% |
| 2024-07 | $13.45 | $8.36 | $5.09 | 22,334,709.0 | +29.42% |
| 2024-06 | $10.58 | $8.20 | $2.38 | 21,724,735.0 | -5.20% |
| 2024-05 | $14.51 | $8.35 | $6.16 | 43,209,266.0 | +12.27% |
| 2024-04 | $10.76 | $6.48 | $4.28 | 47,760,074.0 | -2.28% |
| 2024-03 | $11.47 | $7.82 | $3.65 | 42,543,752.0 | -23.23% |
| 2024-02 | $14.19 | $10.00 | $4.19 | 48,034,537.0 | -16.10% |
| 2024-01 | $38.87 | $13.50 | $25.37 | 84,410,404.0 | -64.86% |
2023年のIrobot Corp (IRBT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $39.99 | $35.60 | $4.39 | 9,674,510.0 | +7.17% |
| 2023-11 | $42.14 | $28.23 | $13.91 | 23,713,541.0 | +9.66% |
| 2023-10 | $39.03 | $32.65 | $6.38 | 4,977,243.0 | -13.11% |
| 2023-09 | $39.74 | $34.33 | $5.41 | 5,695,192.0 | -2.55% |
| 2023-08 | $40.17 | $36.59 | $3.58 | 5,508,381.0 | -2.77% |
| 2023-07 | $51.49 | $38.90 | $12.59 | 9,049,554.0 | -11.60% |
| 2023-06 | $51.20 | $35.50 | $15.70 | 16,206,351.0 | +27.64% |
| 2023-05 | $39.38 | $31.37 | $8.01 | 10,793,018.0 | -9.87% |
| 2023-04 | $43.74 | $39.23 | $4.51 | 5,954,577.0 | -9.88% |
| 2023-03 | $45.25 | $40.95 | $4.30 | 7,979,361.0 | +6.21% |
| 2023-02 | $46.14 | $40.90 | $5.24 | 9,623,614.0 | -8.69% |
| 2023-01 | $48.80 | $44.98 | $3.83 | 6,679,348.0 | -6.50% |
1.42%
0.77%
大文字化:
|
ボリューム (24 時間):