ストックスクリーナーアプリを入手
80.40
0.19%
0.30
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 |
|---|---|---|---|---|---|
| 2025-07-23 | $81.47 | $79.36 | $2.11 | 7,039.0 | +0.40% |
| 2025-07-22 | $81.59 | $79.50 | $2.09 | 54,965.0 | -1.18% |
| 2025-07-21 | $81.88 | $80.15 | $1.73 | 38,562.0 | +1.74% |
| 2025-07-18 | $80.63 | $79.26 | $1.37 | 43,847.0 | -0.62% |
| 2025-07-17 | $80.91 | $78.50 | $2.41 | 56,891.0 | +1.49% |
| 2025-07-16 | $79.12 | $77.12 | $2.00 | 58,375.0 | +1.46% |
| 2025-07-15 | $78.28 | $75.92 | $2.36 | 97,507.0 | +1.74% |
| 2025-07-14 | $76.63 | $74.67 | $1.96 | 86,066.0 | +1.18% |
| 2025-07-11 | $76.39 | $75.02 | $1.37 | 112,166.0 | -1.14% |
| 2025-07-10 | $77.23 | $75.45 | $1.78 | 73,693.0 | +0.57% |
| 2025-07-09 | $76.58 | $74.62 | $1.95 | 133,470.0 | +0.78% |
| 2025-07-08 | $76.42 | $74.65 | $1.77 | 168,700.0 | +1.18% |
| 2025-07-07 | $76.35 | $74.34 | $2.01 | 74,017.0 | -2.48% |
| 2025-07-03 | $77.25 | $75.33 | $1.92 | 103,664.0 | +0.14% |
| 2025-07-02 | $76.39 | $73.48 | $2.91 | 94,563.0 | +3.16% |
| 2025-07-01 | $75.40 | $72.48 | $2.92 | 82,752.0 | +0.60% |
| 2025-06-30 | $74.25 | $71.05 | $3.20 | 84,567.0 | -0.57% |
| 2025-06-27 | $74.28 | $72.89 | $1.39 | 169,240.0 | -0.36% |
| 2025-06-26 | $74.30 | $70.41 | $3.89 | 53,950.0 | +1.92% |
| 2025-06-25 | $72.94 | $71.08 | $1.86 | 100,168.0 | +1.89% |
| 2025-06-24 | $72.45 | $71.05 | $1.40 | 66,890.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $81.88 | $72.48 | $9.40 | 1,286,277.0 | +9.25% |
| 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% |
1.01%
2.68%
大文字化:
|
ボリューム (24 時間):