ストックスクリーナーアプリを入手
3.63
5.83%
0.20
N Able Inc (NABL) 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 |
|---|---|---|---|---|---|
| 2026-08-21 | $3.64 | $3.33 | $0.315 | 2,299,261.0 | +5.83% |
| 2026-08-20 | $3.53 | $3.39 | $0.14 | 1,687,975.0 | -0.87% |
| 2026-08-19 | $3.56 | $3.37 | $0.19 | 2,884,684.0 | +1.47% |
| 2026-08-18 | $3.54 | $3.31 | $0.235 | 2,688,551.0 | +4.28% |
| 2026-08-17 | $3.43 | $3.22 | $0.21 | 2,508,791.0 | -4.94% |
| 2026-08-14 | $3.71 | $3.44 | $0.27 | 3,011,469.0 | -6.52% |
| 2026-08-13 | $3.73 | $3.27 | $0.45 | 4,422,109.0 | +13.58% |
| 2026-08-12 | $3.32 | $3.04 | $0.28 | 3,703,413.0 | +2.86% |
| 2026-08-11 | $3.27 | $2.98 | $0.29 | 3,598,122.0 | -1.87% |
| 2026-08-10 | $3.50 | $3.11 | $0.3899 | 6,492,501.0 | -35.67% |
| 2026-08-07 | $5.06 | $4.86 | $0.205 | 1,462,611.0 | +2.46% |
| 2026-08-06 | $4.94 | $4.76 | $0.18 | 1,284,083.0 | -2.40% |
| 2026-08-05 | $5.25 | $4.93 | $0.32 | 1,445,267.0 | -4.22% |
| 2026-08-04 | $5.25 | $4.92 | $0.3284 | 1,277,561.0 | +2.96% |
| 2026-08-03 | $5.08 | $4.81 | $0.27 | 1,600,146.0 | +8.12% |
| 2026-07-31 | $4.69 | $4.27 | $0.418 | 1,370,968.0 | +7.34% |
| 2026-07-30 | $4.40 | $4.14 | $0.255 | 1,694,116.0 | -2.68% |
| 2026-07-29 | $4.54 | $4.32 | $0.225 | 1,660,445.0 | +3.23% |
| 2026-07-28 | $4.58 | $4.29 | $0.295 | 1,463,788.0 | -0.69% |
| 2026-07-27 | $4.51 | $4.16 | $0.3499 | 1,930,438.0 | +7.11% |
| 2026-07-24 | $4.15 | $3.90 | $0.2498 | 1,241,533.0 | +4.88% |
| 2026-07-23 | $4.38 | $3.81 | $0.564 | 1,689,563.0 | -8.90% |
N Able Inc (NABL) 株の年ごとの株価履歴
この詳細な分析では、N Able 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NABL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、N Able 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。
2026年のN Able Inc (NABL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $5.25 | $2.98 | $2.27 | 42,665,805.0 | -22.44% |
| 2026-07 | $4.97 | $3.75 | $1.22 | 39,662,495.0 | +27.52% |
| 2026-06 | $4.29 | $2.92 | $1.37 | 51,928,815.0 | -0.81% |
| 2026-05 | $5.62 | $3.24 | $2.38 | 34,750,331.0 | -28.57% |
| 2026-04 | $5.43 | $4.14 | $1.29 | 21,699,772.0 | +10.92% |
| 2026-03 | $5.19 | $4.15 | $1.04 | 33,376,223.0 | +6.14% |
| 2026-02 | $6.13 | $4.21 | $1.92 | 43,910,007.0 | -27.51% |
| 2026-01 | $7.67 | $6.00 | $1.67 | 19,754,184.0 | -18.85% |
2025年のN Able Inc (NABL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $7.74 | $7.11 | $0.63 | 16,970,532.0 | +4.72% |
| 2025-11 | $8.73 | $6.98 | $1.75 | 17,256,020.0 | -8.05% |
| 2025-10 | $8.27 | $7.41 | $0.8501 | 14,903,291.0 | +0.38% |
| 2025-09 | $8.66 | $7.63 | $1.03 | 15,764,295.0 | -3.23% |
| 2025-08 | $9.04 | $7.19 | $1.85 | 18,611,093.0 | -0.25% |
| 2025-07 | $8.46 | $7.66 | $0.80 | 15,457,121.0 | -0.25% |
| 2025-06 | $8.39 | $7.39 | $1.00 | 24,442,521.0 | +3.98% |
| 2025-05 | $8.36 | $7.00 | $1.36 | 27,716,000.0 | +10.34% |
| 2025-04 | $7.56 | $6.07 | $1.49 | 24,897,617.0 | -0.42% |
| 2025-03 | $8.48 | $6.83 | $1.65 | 26,749,242.0 | -29.31% |
| 2025-02 | $10.41 | $9.53 | $0.878 | 12,815,449.0 | +3.51% |
| 2025-01 | $9.94 | $8.91 | $1.03 | 15,703,116.0 | +3.75% |
2024年のN Able Inc (NABL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $10.60 | $9.11 | $1.49 | 10,938,173.0 | -10.34% |
| 2024-11 | $13.04 | $9.98 | $3.06 | 10,187,573.0 | -14.64% |
| 2024-10 | $13.05 | $12.23 | $0.82 | 7,251,659.0 | -6.36% |
| 2024-09 | $13.12 | $12.04 | $1.07 | 8,149,359.0 | +1.56% |
| 2024-08 | $13.98 | $12.53 | $1.46 | 10,545,335.0 | -7.75% |
| 2024-07 | $15.40 | $13.72 | $1.68 | 12,303,533.0 | -8.47% |
| 2024-06 | $15.48 | $13.22 | $2.26 | 13,609,999.0 | +14.08% |
| 2024-05 | $14.00 | $12.25 | $1.75 | 13,683,072.0 | +8.89% |
| 2024-04 | $13.09 | $12.07 | $1.02 | 10,812,209.0 | -6.20% |
| 2024-03 | $13.51 | $12.86 | $0.655 | 11,359,459.0 | -2.97% |
| 2024-02 | $13.72 | $12.38 | $1.34 | 10,338,187.0 | +3.78% |
| 2024-01 | $13.71 | $12.63 | $1.08 | 9,155,491.0 | -2.04% |
2.78%
1.05%
大文字化:
|
ボリューム (24 時間):