ストックスクリーナーアプリを入手
90.78
1.99%
-1.84
Nve Corp (NVEC) 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 |
|---|---|---|---|---|---|
| 2026-07-10 | $93.61 | $90.00 | $3.61 | 242,419.0 | -1.99% |
| 2026-07-09 | $96.04 | $92.10 | $3.94 | 335,707.0 | +1.81% |
| 2026-07-08 | $94.20 | $90.08 | $4.12 | 338,583.0 | -1.26% |
| 2026-07-07 | $98.24 | $88.50 | $9.74 | 162,104.0 | -7.01% |
| 2026-07-06 | $104.5 | $98.50 | $5.97 | 190,428.0 | +0.88% |
| 2026-07-02 | $107.4 | $96.44 | $10.99 | 218,807.0 | -7.31% |
| 2026-07-01 | $110.5 | $101.4 | $9.08 | 297,702.0 | +1.36% |
| 2026-06-30 | $104.8 | $99.62 | $5.16 | 289,428.0 | +6.03% |
| 2026-06-29 | $99.65 | $94.22 | $5.43 | 357,152.0 | +2.52% |
| 2026-06-26 | $96.66 | $90.47 | $6.19 | 390,831.0 | +1.97% |
| 2026-06-25 | $96.10 | $89.56 | $6.54 | 118,479.0 | +3.46% |
| 2026-06-24 | $96.03 | $89.53 | $6.50 | 116,047.0 | -5.54% |
| 2026-06-23 | $103.6 | $95.81 | $7.81 | 173,243.0 | -12.81% |
| 2026-06-22 | $113.6 | $108.3 | $5.28 | 168,341.0 | +0.22% |
| 2026-06-18 | $111.4 | $105.7 | $5.72 | 568,440.0 | +8.54% |
| 2026-06-17 | $109.7 | $101.3 | $8.44 | 215,326.0 | -5.73% |
| 2026-06-16 | $115.4 | $107.5 | $7.91 | 332,195.0 | -5.60% |
| 2026-06-15 | $121.2 | $110.2 | $11.04 | 134,781.0 | -2.19% |
| 2026-06-12 | $119.4 | $111.6 | $7.84 | 180,163.0 | +2.70% |
Nve Corp (NVEC) 株の年ごとの株価履歴
この詳細な分析では、Nve 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NVEC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、Nve 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。
2026年のNve Corp (NVEC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $110.5 | $88.50 | $22.02 | 2,028,169.0 | -13.17% |
| 2026-06 | $121.2 | $89.53 | $31.67 | 5,400,407.0 | +6.75% |
| 2026-05 | $110.0 | $77.00 | $33.03 | 3,197,348.0 | +18.30% |
| 2026-04 | $85.65 | $66.50 | $19.16 | 1,433,766.0 | +26.40% |
| 2026-03 | $72.56 | $64.17 | $8.39 | 738,643.0 | -4.85% |
| 2026-02 | $72.17 | $63.02 | $9.15 | 806,365.0 | +2.00% |
| 2026-01 | $82.30 | $59.51 | $22.79 | 1,148,265.0 | +13.75% |
2025年のNve Corp (NVEC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $74.05 | $58.20 | $15.85 | 1,294,752.0 | -7.84% |
| 2025-11 | $69.14 | $57.21 | $11.93 | 898,056.0 | -7.40% |
| 2025-10 | $79.98 | $64.58 | $15.40 | 934,070.0 | +5.79% |
| 2025-09 | $68.58 | $63.01 | $5.57 | 765,286.0 | +1.07% |
| 2025-08 | $67.11 | $59.19 | $7.92 | 998,039.0 | +1.97% |
| 2025-07 | $81.88 | $62.00 | $19.88 | 1,701,351.0 | -13.97% |
| 2025-06 | $75.50 | $67.81 | $7.69 | 1,817,307.0 | +3.44% |
| 2025-05 | $74.95 | $57.00 | $17.95 | 708,165.0 | +22.46% |
| 2025-04 | $64.76 | $51.50 | $13.26 | 592,969.0 | -8.83% |
| 2025-03 | $68.65 | $62.96 | $5.69 | 413,492.0 | -7.41% |
| 2025-02 | $78.00 | $67.82 | $10.18 | 404,553.0 | -3.94% |
| 2025-01 | $88.50 | $67.35 | $21.15 | 574,344.0 | -12.00% |
2024年のNve Corp (NVEC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $85.00 | $74.72 | $10.28 | 439,293.0 | +5.20% |
| 2024-11 | $83.83 | $73.31 | $10.52 | 333,840.0 | +2.53% |
| 2024-10 | $81.50 | $74.53 | $6.97 | 261,109.0 | -5.63% |
| 2024-09 | $83.15 | $74.10 | $9.05 | 400,519.0 | -4.63% |
| 2024-08 | $89.00 | $76.51 | $12.49 | 527,607.0 | -6.22% |
| 2024-07 | $89.98 | $70.96 | $19.02 | 736,105.0 | +19.56% |
| 2024-06 | $79.56 | $70.20 | $9.36 | 390,720.0 | -3.66% |
| 2024-05 | $82.24 | $71.61 | $10.63 | 392,246.0 | -4.75% |
| 2024-04 | $89.51 | $76.31 | $13.20 | 291,632.0 | -9.74% |
| 2024-03 | $90.24 | $81.22 | $9.02 | 376,332.0 | +7.88% |
| 2024-02 | $85.32 | $76.96 | $8.36 | 533,809.0 | +4.50% |
| 2024-01 | $80.63 | $69.86 | $10.77 | 697,723.0 | +1.99% |
1.02%
0.95%
大文字化:
|
ボリューム (24 時間):