ストックスクリーナーアプリを入手
42.99
10.68%
-5.14
プレマーケット:
43.00
0.010
+0.02%
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 |
|---|---|---|---|---|---|
| 2026-08-18 | $47.16 | $42.88 | $4.28 | 3,482,255.0 | -10.68% |
| 2026-08-17 | $51.85 | $47.58 | $4.27 | 3,623,306.0 | -1.19% |
| 2026-08-14 | $50.14 | $45.69 | $4.45 | 3,967,647.0 | +7.93% |
| 2026-08-13 | $48.25 | $45.00 | $3.25 | 2,401,931.0 | -2.15% |
| 2026-08-12 | $47.00 | $42.28 | $4.72 | 2,746,314.0 | +2.19% |
| 2026-08-11 | $47.15 | $43.50 | $3.65 | 3,380,992.0 | +7.12% |
| 2026-08-10 | $44.95 | $40.49 | $4.46 | 2,579,014.0 | -2.93% |
| 2026-08-07 | $49.50 | $42.80 | $6.70 | 3,847,488.0 | -4.78% |
| 2026-08-06 | $47.55 | $43.02 | $4.53 | 2,670,894.0 | +1.02% |
| 2026-08-05 | $47.75 | $45.03 | $2.72 | 2,366,626.0 | -5.69% |
| 2026-08-04 | $47.95 | $44.20 | $3.75 | 3,644,443.0 | +12.62% |
| 2026-08-03 | $42.50 | $36.90 | $5.60 | 2,894,813.0 | +8.90% |
| 2026-07-31 | $39.81 | $35.41 | $4.40 | 3,703,412.0 | +9.79% |
| 2026-07-30 | $35.65 | $32.97 | $2.68 | 2,813,351.0 | +13.51% |
| 2026-07-29 | $34.28 | $30.91 | $3.37 | 3,026,185.0 | -7.70% |
| 2026-07-28 | $34.33 | $30.82 | $3.51 | 3,798,893.0 | -3.50% |
| 2026-07-27 | $36.09 | $32.88 | $3.21 | 2,500,539.0 | +3.23% |
| 2026-07-24 | $37.50 | $33.70 | $3.80 | 3,492,105.0 | -9.68% |
| 2026-07-23 | $40.40 | $37.07 | $3.33 | 2,230,789.0 | -3.01% |
| 2026-07-22 | $41.10 | $38.50 | $2.60 | 2,361,267.0 | -4.47% |
| 2026-07-21 | $40.76 | $36.11 | $4.65 | 3,761,976.0 | +17.00% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $51.85 | $36.90 | $14.95 | 41,087,978.0 | +10.20% |
| 2026-07 | $63.60 | $30.82 | $32.78 | 91,702,998.0 | -37.60% |
| 2026-06 | $63.79 | $35.30 | $28.49 | 103,733,917.0 | +35.77% |
| 2026-05 | $47.32 | $23.60 | $23.72 | 120,942,547.0 | +70.81% |
| 2026-04 | $30.00 | $17.55 | $12.45 | 39,356,260.0 | +46.76% |
| 2026-03 | $25.07 | $16.40 | $8.67 | 51,102,652.0 | -3.06% |
| 2026-02 | $22.00 | $17.28 | $4.72 | 28,570,120.0 | -9.03% |
| 2026-01 | $30.20 | $20.49 | $9.71 | 39,080,529.0 | -3.74% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $26.59 | $20.74 | $5.85 | 32,104,470.0 | -6.40% |
| 2025-11 | $33.70 | $18.52 | $15.18 | 51,822,570.0 | -31.18% |
| 2025-10 | $41.65 | $26.60 | $15.05 | 64,707,655.0 | +23.33% |
| 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% |
7.27%
大文字化:
|
ボリューム (24 時間):