ストックスクリーナーアプリを入手
29.77
4.18%
-1.0825
Ouster Inc (OUST) 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 |
|---|---|---|---|---|---|
| 2025-10-10 | $31.74 | $28.75 | $2.99 | 1,194,815.0 | -4.10% |
| 2025-10-09 | $32.53 | $30.42 | $2.11 | 2,500,039.0 | +0.65% |
| 2025-10-08 | $34.27 | $30.60 | $3.67 | 2,508,314.0 | -6.24% |
| 2025-10-07 | $33.63 | $30.41 | $3.22 | 3,019,907.0 | +0.80% |
| 2025-10-06 | $32.90 | $30.04 | $2.86 | 2,666,105.0 | +8.61% |
| 2025-10-03 | $30.61 | $28.51 | $2.10 | 3,016,526.0 | +5.14% |
| 2025-10-02 | $29.17 | $27.43 | $1.74 | 2,453,733.0 | +3.61% |
| 2025-10-01 | $28.00 | $26.60 | $1.40 | 1,667,151.0 | +1.33% |
| 2025-09-30 | $27.79 | $26.29 | $1.50 | 2,024,549.0 | -2.06% |
| 2025-09-29 | $28.95 | $27.18 | $1.77 | 2,013,809.0 | -0.75% |
| 2025-09-26 | $28.75 | $27.36 | $1.39 | 2,049,969.0 | -2.93% |
| 2025-09-25 | $29.55 | $27.55 | $2.00 | 2,673,531.0 | -3.11% |
| 2025-09-24 | $32.85 | $29.50 | $3.35 | 3,241,754.0 | -10.55% |
| 2025-09-23 | $35.50 | $32.01 | $3.49 | 2,837,435.0 | -5.54% |
| 2025-09-22 | $35.44 | $31.25 | $4.19 | 3,430,830.0 | +1.04% |
| 2025-09-19 | $35.80 | $34.12 | $1.68 | 4,188,339.0 | -0.17% |
| 2025-09-18 | $34.90 | $30.48 | $4.42 | 6,403,333.0 | +13.43% |
| 2025-09-17 | $31.24 | $28.24 | $3.00 | 3,827,893.0 | +2.89% |
| 2025-09-16 | $29.94 | $28.07 | $1.87 | 2,959,202.0 | +2.71% |
| 2025-09-15 | $30.76 | $28.66 | $2.09 | 3,209,491.0 | +0.05% |
| 2025-09-12 | $30.27 | $27.45 | $2.82 | 4,211,827.0 | -5.79% |
| 2025-09-11 | $31.10 | $28.25 | $2.85 | 3,161,978.0 | +8.62% |
| 2025-09-10 | $30.05 | $27.96 | $2.09 | 2,420,549.0 | -0.77% |
Ouster Inc (OUST) 株の年ごとの株価履歴
この詳細な分析では、Ouster 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OUST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、Ouster 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Ouster Inc (OUST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $34.27 | $26.60 | $7.67 | 19,026,590.0 | +9.37% |
| 2025-09 | $35.80 | $26.29 | $9.51 | 58,935,840.0 | -5.19% |
| 2025-08 | $36.25 | $21.31 | $14.94 | 60,050,380.0 | +22.03% |
| 2025-07 | $31.77 | $20.32 | $11.45 | 63,805,422.0 | -3.59% |
| 2025-06 | $26.07 | $11.87 | $14.20 | 92,124,606.0 | +98.28% |
| 2025-05 | $12.65 | $7.50 | $5.15 | 36,119,604.0 | +64.60% |
| 2025-04 | $9.08 | $6.34 | $2.74 | 21,970,684.0 | -17.26% |
| 2025-03 | $12.03 | $7.28 | $4.75 | 30,467,955.0 | +8.85% |
| 2025-02 | $11.48 | $7.81 | $3.67 | 20,344,772.0 | -17.17% |
| 2025-01 | $15.87 | $9.39 | $6.48 | 31,897,654.0 | -18.49% |
2024年のOuster Inc (OUST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $13.93 | $8.51 | $5.42 | 36,746,462.0 | +26.01% |
| 2024-11 | $10.73 | $6.74 | $3.99 | 26,246,183.0 | +49.02% |
| 2024-10 | $8.52 | $5.94 | $2.58 | 21,900,716.0 | +5.24% |
| 2024-09 | $7.03 | $5.84 | $1.19 | 20,468,077.0 | -11.14% |
| 2024-08 | $13.20 | $6.96 | $6.24 | 28,418,710.0 | -46.00% |
| 2024-07 | $16.88 | $9.31 | $7.56 | 22,612,260.0 | +33.57% |
| 2024-06 | $12.40 | $9.36 | $3.04 | 23,827,265.0 | -15.98% |
| 2024-05 | $14.17 | $8.90 | $5.27 | 27,087,642.0 | +29.00% |
| 2024-04 | $11.40 | $6.85 | $4.55 | 37,017,456.0 | +14.23% |
| 2024-03 | $8.24 | $4.65 | $3.59 | 26,448,794.0 | +46.22% |
| 2024-02 | $6.08 | $4.65 | $1.43 | 12,599,035.0 | +4.02% |
| 2024-01 | $7.74 | $5.20 | $2.54 | 17,751,320.0 | -31.94% |
2023年のOuster Inc (OUST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.56 | $5.05 | $3.51 | 20,850,658.0 | +49.80% |
| 2023-11 | $5.59 | $3.67 | $1.92 | 16,022,026.0 | +34.03% |
| 2023-10 | $5.05 | $3.69 | $1.36 | 8,026,044.0 | -24.21% |
| 2023-09 | $5.74 | $4.46 | $1.28 | 11,130,483.0 | -10.48% |
| 2023-08 | $7.64 | $5.03 | $2.61 | 23,165,403.0 | -9.05% |
| 2023-07 | $6.97 | $4.85 | $2.12 | 13,796,797.0 | +25.30% |
| 2023-06 | $7.41 | $4.71 | $2.70 | 21,654,424.0 | -27.46% |
| 2023-05 | $7.32 | $3.27 | $4.05 | 23,322,195.0 | +92.37% |
| 2023-04 | $8.30 | $3.21 | $5.09 | 18,881,151.7 | -57.69% |
| 2023-03 | $12.10 | $6.83 | $5.27 | 12,986,560.5 | -30.27% |
| 2023-02 | $19.20 | $10.60 | $8.60 | 5,545,508.8 | -16.08% |
| 2023-01 | $14.30 | $8.58 | $5.72 | 1,766,542.8 | +65.70% |
0.01%
大文字化:
|
ボリューム (24 時間):