ストックスクリーナーアプリを入手
28.69
1.13%
0.32
アフターアワーズ：
31.80
3.11
+10.84%
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 |
|---|---|---|---|---|---|
| 2025-08-26 | $29.14 | $27.86 | $1.28 | 3,127,824.0 | +1.13% |
| 2025-08-25 | $29.19 | $28.34 | $0.85 | 1,704,849.0 | -2.44% |
| 2025-08-22 | $29.11 | $27.84 | $1.27 | 1,641,554.0 | +4.60% |
| 2025-08-21 | $27.98 | $27.38 | $0.60 | 1,037,414.0 | -0.29% |
| 2025-08-20 | $28.04 | $27.39 | $0.655 | 1,430,111.0 | +0.18% |
| 2025-08-19 | $28.25 | $27.42 | $0.83 | 2,109,328.0 | -0.82% |
| 2025-08-18 | $28.16 | $27.62 | $0.535 | 936,192.0 | +1.12% |
| 2025-08-15 | $27.96 | $27.43 | $0.525 | 1,006,330.0 | +0.73% |
| 2025-08-14 | $28.05 | $27.43 | $0.62 | 784,672.0 | -2.13% |
| 2025-08-13 | $28.26 | $26.30 | $1.96 | 1,107,234.0 | +6.55% |
| 2025-08-12 | $26.55 | $26.13 | $0.42 | 709,136.0 | +0.84% |
| 2025-08-11 | $26.82 | $26.13 | $0.69 | 976,364.0 | +0.04% |
| 2025-08-08 | $27.18 | $26.03 | $1.15 | 1,807,594.0 | -2.64% |
| 2025-08-07 | $27.32 | $26.72 | $0.595 | 1,520,472.0 | -0.19% |
| 2025-08-06 | $27.55 | $26.76 | $0.79 | 1,307,329.0 | -1.41% |
| 2025-08-05 | $28.07 | $27.31 | $0.76 | 1,353,230.0 | -2.24% |
| 2025-08-04 | $28.09 | $27.05 | $1.04 | 1,842,029.0 | +2.98% |
| 2025-08-01 | $27.80 | $27.00 | $0.80 | 1,475,014.0 | -2.78% |
| 2025-07-31 | $29.32 | $27.88 | $1.44 | 1,438,150.0 | -4.76% |
| 2025-07-30 | $29.94 | $28.94 | $0.9956 | 951,138.0 | -1.45% |
| 2025-07-29 | $30.84 | $29.66 | $1.18 | 1,556,375.0 | -2.01% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-08 | $29.19 | $26.03 | $3.16 | 29,004,500.0 | +2.74% |
| 2025-07 | $31.48 | $27.11 | $4.37 | 29,646,062.0 | -0.16% |
| 2025-06 | $28.24 | $25.55 | $2.69 | 31,676,374.0 | +6.35% |
| 2025-05 | $28.96 | $21.73 | $7.23 | 45,516,809.0 | +13.36% |
| 2025-04 | $28.33 | $18.75 | $9.58 | 74,729,292.0 | -15.54% |
| 2025-03 | $31.59 | $27.29 | $4.30 | 26,558,798.0 | -12.26% |
| 2025-02 | $34.55 | $30.58 | $3.97 | 23,778,483.0 | -7.94% |
| 2025-01 | $35.43 | $32.00 | $3.43 | 18,377,242.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $42.88 | $33.23 | $9.65 | 35,873,525.0 | -20.08% |
| 2024-11 | $43.20 | $36.51 | $6.69 | 18,220,145.0 | +12.57% |
| 2024-10 | $38.94 | $29.94 | $9.00 | 29,990,582.0 | +18.08% |
| 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% |
0.34%
0.23%
大文字化:
|
ボリューム (24 時間):