ストックスクリーナーアプリを入手
4.455
7.87%
0.325
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 |
|---|---|---|---|---|---|
| 2025-08-05 | $4.58 | $4.18 | $0.3952 | 888,798.0 | +7.87% |
| 2025-08-04 | $4.15 | $3.95 | $0.20 | 709,320.0 | +4.29% |
| 2025-08-01 | $4.07 | $3.82 | $0.248 | 1,227,046.0 | -5.94% |
| 2025-07-31 | $4.38 | $4.16 | $0.2248 | 1,244,908.0 | +0.00% |
| 2025-07-30 | $4.43 | $4.12 | $0.3099 | 1,158,216.0 | -2.88% |
| 2025-07-29 | $4.91 | $4.32 | $0.59 | 1,623,785.0 | -10.25% |
| 2025-07-28 | $5.15 | $4.74 | $0.41 | 1,623,857.0 | -1.02% |
| 2025-07-25 | $5.16 | $4.80 | $0.36 | 1,782,977.0 | -4.87% |
| 2025-07-24 | $5.29 | $4.94 | $0.35 | 2,082,816.0 | -1.91% |
| 2025-07-23 | $5.30 | $5.12 | $0.18 | 1,033,491.0 | +15.96% |
| 2025-07-22 | $4.83 | $4.28 | $0.55 | 3,091,485.0 | -5.25% |
| 2025-07-21 | $5.17 | $4.52 | $0.65 | 3,307,519.0 | +6.25% |
| 2025-07-18 | $4.78 | $4.45 | $0.33 | 1,331,127.0 | -3.45% |
| 2025-07-17 | $4.92 | $4.55 | $0.365 | 2,305,435.0 | +1.98% |
| 2025-07-16 | $4.62 | $4.30 | $0.32 | 2,178,737.0 | +0.89% |
| 2025-07-15 | $5.13 | $4.48 | $0.655 | 4,359,881.0 | -6.63% |
| 2025-07-14 | $4.98 | $3.89 | $1.09 | 5,954,288.0 | +22.28% |
| 2025-07-11 | $4.37 | $3.81 | $0.56 | 2,395,867.0 | -5.50% |
| 2025-07-10 | $4.28 | $3.65 | $0.63 | 2,742,624.0 | +12.06% |
| 2025-07-09 | $4.10 | $3.71 | $0.395 | 1,786,005.0 | -3.87% |
| 2025-07-08 | $4.10 | $3.65 | $0.445 | 3,502,207.0 | +3.74% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $4.58 | $3.82 | $0.7552 | 2,825,164.0 | +5.82% |
| 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%
3.49%
大文字化:
|
ボリューム (24 時間):