ストックスクリーナーアプリを入手
16.64
6.67%
-1.19
Pubmatic Inc (PUBM) 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 |
|---|---|---|---|---|---|
| 2026-10-16 | $18.20 | $16.48 | $1.72 | 829,438.0 | -6.67% |
| 2026-10-15 | $17.99 | $17.50 | $0.49 | 788,622.0 | +1.08% |
| 2026-10-14 | $18.80 | $17.53 | $1.27 | 589,505.0 | -6.62% |
| 2026-10-13 | $19.25 | $18.54 | $0.705 | 528,170.0 | +2.00% |
| 2026-10-12 | $18.98 | $18.46 | $0.515 | 410,340.0 | -0.64% |
| 2026-10-09 | $19.10 | $18.53 | $0.57 | 461,315.0 | -0.21% |
| 2026-10-08 | $18.88 | $18.43 | $0.45 | 997,706.0 | +0.59% |
| 2026-10-07 | $18.73 | $18.28 | $0.45 | 519,691.0 | +1.20% |
| 2026-10-06 | $18.84 | $18.22 | $0.62 | 719,135.0 | -1.34% |
| 2026-10-05 | $18.96 | $18.25 | $0.715 | 646,344.0 | +0.98% |
| 2026-10-02 | $19.48 | $18.37 | $1.11 | 874,286.0 | -3.96% |
| 2026-10-01 | $19.30 | $18.77 | $0.53 | 753,430.0 | +2.40% |
| 2026-09-30 | $19.15 | $18.48 | $0.67 | 879,225.0 | -0.37% |
| 2026-09-29 | $18.90 | $18.41 | $0.49 | 699,072.0 | +2.12% |
| 2026-09-28 | $18.43 | $17.99 | $0.44 | 839,467.0 | -1.02% |
| 2026-09-25 | $18.79 | $18.33 | $0.46 | 827,315.0 | +0.27% |
| 2026-09-24 | $18.73 | $17.41 | $1.32 | 1,528,777.0 | +6.27% |
| 2026-09-23 | $17.78 | $17.25 | $0.53 | 745,714.0 | -1.77% |
| 2026-09-22 | $18.02 | $17.37 | $0.65 | 553,460.0 | -0.62% |
| 2026-09-21 | $18.00 | $17.39 | $0.605 | 745,440.0 | +1.88% |
Pubmatic Inc (PUBM) 株の年ごとの株価履歴
この詳細な分析では、Pubmatic 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PUBM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、Pubmatic 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Pubmatic Inc (PUBM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $19.48 | $16.48 | $3.00 | 8,117,982.0 | -11.16% |
| 2026-09 | $19.19 | $15.93 | $3.26 | 15,298,391.0 | +12.63% |
| 2026-08 | $18.44 | $12.71 | $5.73 | 17,523,521.0 | +31.98% |
| 2026-07 | $14.04 | $12.21 | $1.83 | 9,596,454.0 | -3.96% |
| 2026-06 | $13.25 | $10.73 | $2.52 | 13,261,073.0 | +12.33% |
| 2026-05 | $11.94 | $9.37 | $2.57 | 15,956,252.0 | +19.43% |
| 2026-04 | $9.95 | $7.97 | $1.98 | 12,578,837.0 | +19.56% |
| 2026-03 | $9.18 | $7.73 | $1.45 | 18,241,057.0 | +0.99% |
| 2026-02 | $8.50 | $6.15 | $2.35 | 15,989,831.0 | +11.57% |
| 2026-01 | $8.93 | $7.22 | $1.71 | 10,397,852.0 | -18.15% |
2025年のPubmatic Inc (PUBM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $9.44 | $8.58 | $0.861 | 10,638,166.0 | -0.55% |
| 2025-11 | $11.08 | $7.13 | $3.95 | 23,168,965.0 | +7.78% |
| 2025-10 | $9.17 | $7.88 | $1.29 | 14,390,454.0 | +0.97% |
| 2025-09 | $8.92 | $8.04 | $0.885 | 11,118,859.0 | -4.50% |
| 2025-08 | $11.87 | $7.01 | $4.86 | 18,672,121.0 | -27.81% |
| 2025-07 | $13.88 | $11.91 | $1.97 | 10,922,330.0 | -3.46% |
| 2025-06 | $12.97 | $10.69 | $2.28 | 12,220,251.0 | +6.32% |
| 2025-05 | $12.35 | $9.50 | $2.85 | 13,939,312.0 | +19.75% |
| 2025-04 | $10.16 | $7.46 | $2.70 | 12,359,701.0 | +6.89% |
| 2025-03 | $11.01 | $8.90 | $2.11 | 13,449,841.0 | -14.02% |
| 2025-02 | $17.32 | $10.35 | $6.97 | 8,494,396.0 | -29.70% |
| 2025-01 | $15.75 | $13.77 | $1.98 | 5,782,376.0 | +2.93% |
2024年のPubmatic Inc (PUBM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $17.17 | $14.71 | $2.46 | 5,707,314.0 | -6.33% |
| 2024-11 | $17.74 | $14.29 | $3.45 | 9,415,965.0 | +8.47% |
| 2024-10 | $15.70 | $14.21 | $1.48 | 6,636,768.0 | -1.11% |
| 2024-09 | $15.52 | $13.77 | $1.75 | 7,368,927.0 | -4.68% |
| 2024-08 | $22.25 | $13.18 | $9.07 | 18,143,832.0 | -28.96% |
| 2024-07 | $22.99 | $19.24 | $3.75 | 6,820,382.0 | +8.12% |
| 2024-06 | $22.33 | $19.10 | $3.23 | 8,822,472.0 | -7.26% |
| 2024-05 | $25.36 | $21.57 | $3.79 | 9,896,139.0 | -2.41% |
| 2024-04 | $24.18 | $21.32 | $2.86 | 6,681,124.0 | -5.40% |
| 2024-03 | $24.07 | $20.14 | $3.93 | 11,752,647.0 | +13.28% |
| 2024-02 | $21.83 | $14.76 | $7.07 | 12,845,630.0 | +37.94% |
| 2024-01 | $16.22 | $13.86 | $2.36 | 7,004,922.0 | -6.93% |
3.15%
大文字化:
|
ボリューム (24 時間):