ストックスクリーナーアプリを入手
36.22
0.44%
0.16
アフターアワーズ：
36.22
Ncino Inc (NCNO) 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 |
|---|---|---|---|---|---|
| 2024-10-17 | $36.35 | $35.76 | $0.59 | 1,686,685.0 | +0.44% |
| 2024-10-16 | $36.22 | $35.01 | $1.21 | 3,355,729.0 | +2.88% |
| 2024-10-15 | $35.63 | $34.88 | $0.755 | 1,106,161.0 | -0.06% |
| 2024-10-14 | $35.10 | $34.41 | $0.695 | 1,060,516.0 | +1.62% |
| 2024-10-11 | $35.03 | $33.30 | $1.73 | 2,382,471.0 | +3.14% |
| 2024-10-10 | $33.58 | $31.84 | $1.74 | 2,412,604.0 | +4.37% |
| 2024-10-09 | $32.10 | $31.11 | $0.99 | 860,117.0 | +3.12% |
| 2024-10-08 | $31.16 | $30.08 | $1.08 | 759,557.0 | +3.15% |
| 2024-10-07 | $30.92 | $29.94 | $0.98 | 820,542.0 | -2.68% |
| 2024-10-04 | $31.35 | $30.80 | $0.55 | 496,844.0 | +0.26% |
| 2024-10-03 | $31.07 | $30.71 | $0.355 | 813,248.0 | -0.39% |
| 2024-10-02 | $31.56 | $30.88 | $0.68 | 790,591.0 | -0.32% |
| 2024-10-01 | $31.67 | $30.78 | $0.89 | 1,109,169.0 | -1.52% |
| 2024-09-30 | $31.85 | $31.05 | $0.8005 | 1,010,831.0 | +0.96% |
| 2024-09-27 | $31.49 | $30.76 | $0.73 | 735,019.0 | +1.33% |
| 2024-09-26 | $30.96 | $30.21 | $0.75 | 649,885.0 | +2.80% |
| 2024-09-25 | $30.70 | $30.03 | $0.67 | 799,336.0 | -1.86% |
| 2024-09-24 | $30.65 | $30.01 | $0.64 | 613,458.0 | +1.73% |
| 2024-09-23 | $30.60 | $29.83 | $0.766 | 654,572.0 | -1.15% |
| 2024-09-20 | $30.72 | $30.06 | $0.66 | 2,931,815.0 | -0.94% |
| 2024-09-19 | $30.89 | $30.14 | $0.75 | 1,480,540.0 | +2.84% |
| 2024-09-18 | $30.45 | $29.54 | $0.91 | 1,084,532.0 | +0.54% |
Ncino Inc (NCNO) 株の年ごとの株価履歴
この詳細な分析では、Ncino 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NCNO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、Ncino 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。
2024年のNcino Inc (NCNO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-10 | $36.35 | $29.94 | $6.41 | 19,340,919.0 | +14.66% |
| 2024-09 | $31.85 | $28.78 | $3.07 | 21,119,890.0 | +5.44% |
| 2024-08 | $35.15 | $29.28 | $5.87 | 27,913,407.0 | -8.55% |
| 2024-07 | $34.01 | $30.45 | $3.55 | 25,900,752.0 | +4.17% |
| 2024-06 | $32.02 | $29.02 | $3.00 | 21,400,561.0 | +3.01% |
| 2024-05 | $32.50 | $28.50 | $4.00 | 19,245,164.0 | +4.70% |
| 2024-04 | $36.51 | $29.04 | $7.47 | 27,198,752.0 | -21.99% |
| 2024-03 | $37.48 | $28.09 | $9.39 | 21,542,951.0 | +25.27% |
| 2024-02 | $33.04 | $29.30 | $3.74 | 12,505,673.0 | -5.21% |
| 2024-01 | $35.83 | $31.03 | $4.80 | 16,346,137.0 | -6.39% |
2023年のNcino Inc (NCNO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $34.80 | $27.73 | $7.07 | 11,352,163.0 | +21.72% |
| 2023-11 | $30.98 | $27.27 | $3.71 | 11,210,090.0 | -1.67% |
| 2023-10 | $32.35 | $27.13 | $5.22 | 11,661,753.0 | -11.64% |
| 2023-09 | $33.69 | $28.52 | $5.17 | 14,662,233.0 | -3.26% |
| 2023-08 | $33.73 | $28.57 | $5.16 | 11,144,926.0 | +1.61% |
| 2023-07 | $33.20 | $29.30 | $3.90 | 8,278,685.0 | +7.40% |
| 2023-06 | $33.63 | $21.32 | $12.31 | 29,249,288.0 | +9.57% |
| 2023-05 | $28.67 | $21.26 | $7.41 | 16,095,041.0 | +11.16% |
| 2023-04 | $26.19 | $23.13 | $3.06 | 13,071,893.0 | -0.20% |
| 2023-03 | $27.89 | $19.58 | $8.31 | 29,733,664.0 | -9.06% |
| 2023-02 | $31.74 | $26.88 | $4.86 | 8,024,592.0 | -4.72% |
| 2023-01 | $29.46 | $24.05 | $5.41 | 15,315,580.0 | +8.17% |
2022年のNcino Inc (NCNO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $28.58 | $23.98 | $4.60 | 12,726,814.0 | +1.23% |
| 2022-11 | $31.98 | $22.97 | $9.01 | 16,719,424.0 | -17.03% |
| 2022-10 | $37.25 | $28.58 | $8.67 | 14,478,632.0 | -7.71% |
| 2022-09 | $38.39 | $27.98 | $10.41 | 24,972,737.0 | +8.15% |
| 2022-08 | $39.83 | $30.47 | $9.36 | 10,910,301.0 | -2.32% |
| 2022-07 | $36.44 | $29.39 | $7.05 | 10,061,647.0 | +4.43% |
| 2022-06 | $37.38 | $29.15 | $8.23 | 17,482,977.0 | -5.36% |
| 2022-05 | $38.91 | $23.94 | $14.97 | 22,354,249.0 | -12.86% |
| 2022-04 | $47.97 | $35.61 | $12.36 | 16,752,773.0 | -8.52% |
| 2022-03 | $55.40 | $37.65 | $17.75 | 35,019,041.0 | -10.78% |
| 2022-02 | $50.09 | $38.00 | $12.09 | 9,389,551.0 | +0.22% |
| 2022-01 | $56.38 | $38.47 | $17.91 | 15,104,906.0 | -16.46% |
1.27%
0.27%
大文字化:
|
ボリューム (24 時間):