ストックスクリーナーアプリを入手
70.65
3.63%
-2.66
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $73.89 | $69.92 | $3.97 | 44,877.0 | -3.63% |
| 2025-12-11 | $73.62 | $71.81 | $1.81 | 43,240.0 | +1.15% |
| 2025-12-10 | $72.85 | $69.77 | $3.08 | 49,806.0 | +3.96% |
| 2025-12-09 | $71.61 | $69.41 | $2.20 | 51,200.0 | +0.69% |
| 2025-12-08 | $69.47 | $67.86 | $1.61 | 53,523.0 | +1.84% |
| 2025-12-05 | $69.18 | $67.34 | $1.84 | 67,762.0 | +1.08% |
| 2025-12-04 | $67.56 | $65.59 | $1.97 | 27,794.0 | +1.58% |
| 2025-12-03 | $66.46 | $63.42 | $3.04 | 48,210.0 | +5.19% |
| 2025-12-02 | $64.50 | $62.71 | $1.79 | 57,138.0 | -1.10% |
| 2025-12-01 | $64.42 | $62.88 | $1.54 | 48,138.0 | -0.45% |
| 2025-11-28 | $64.06 | $62.37 | $1.69 | 49,700.0 | +2.03% |
| 2025-11-26 | $63.89 | $61.54 | $2.35 | 50,359.0 | +0.97% |
| 2025-11-25 | $62.26 | $60.36 | $1.90 | 59,124.0 | +3.26% |
| 2025-11-24 | $61.13 | $59.65 | $1.48 | 64,777.0 | +0.67% |
| 2025-11-21 | $60.93 | $57.22 | $3.71 | 37,797.0 | +3.99% |
| 2025-11-20 | $59.97 | $57.21 | $2.76 | 33,884.0 | -1.41% |
| 2025-11-19 | $59.20 | $58.08 | $1.12 | 37,512.0 | +0.28% |
| 2025-11-18 | $59.62 | $57.36 | $2.26 | 65,622.0 | -2.37% |
| 2025-11-17 | $61.95 | $59.48 | $2.47 | 65,230.0 | -3.97% |
| 2025-11-14 | $63.99 | $61.64 | $2.35 | 48,414.0 | -2.16% |
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。
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 | $73.89 | $62.71 | $11.18 | 536,565.0 | +10.49% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $81.83 | $71.45 | $10.38 | 679,045.0 | +9.43% |
| 2023-11 | $74.57 | $67.11 | $7.46 | 614,497.0 | +5.40% |
| 2023-10 | $83.00 | $64.14 | $18.86 | 875,058.0 | -17.21% |
| 2023-09 | $89.35 | $79.16 | $10.19 | 735,750.0 | -7.13% |
| 2023-08 | $89.01 | $75.38 | $13.63 | 662,857.0 | +11.67% |
| 2023-07 | $98.56 | $73.45 | $25.11 | 1,170,255.0 | -18.71% |
| 2023-06 | $100.2 | $87.24 | $12.95 | 1,654,821.0 | +9.03% |
| 2023-05 | $91.50 | $75.01 | $16.49 | 753,350.0 | +18.51% |
| 2023-04 | $85.33 | $71.44 | $13.89 | 632,894.0 | -9.13% |
| 2023-03 | $83.00 | $72.08 | $10.92 | 762,849.0 | +9.23% |
| 2023-02 | $77.25 | $70.79 | $6.46 | 595,629.0 | +4.27% |
| 2023-01 | $77.35 | $64.28 | $13.07 | 687,642.0 | +12.54% |
1.44%
大文字化:
|
ボリューム (24 時間):