ストックスクリーナーアプリを入手
16.02
4.92%
0.7696
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $16.04 | $15.10 | $0.9449 | 232,786.0 | +4.86% |
| 2024-11-20 | $15.45 | $15.01 | $0.44 | 439,553.0 | -1.55% |
| 2024-11-19 | $15.99 | $14.47 | $1.52 | 1,205,152.0 | +5.52% |
| 2024-11-18 | $14.81 | $14.42 | $0.39 | 486,998.0 | -1.34% |
| 2024-11-15 | $15.68 | $14.80 | $0.875 | 427,742.0 | -4.80% |
| 2024-11-14 | $16.23 | $15.36 | $0.865 | 493,696.0 | -3.87% |
| 2024-11-13 | $17.74 | $15.20 | $2.54 | 1,096,868.0 | -1.03% |
| 2024-11-12 | $16.49 | $16.07 | $0.4248 | 674,736.0 | +0.37% |
| 2024-11-11 | $16.41 | $15.79 | $0.62 | 469,843.0 | +4.87% |
| 2024-11-08 | $16.00 | $15.50 | $0.50 | 539,069.0 | -2.92% |
| 2024-11-07 | $16.13 | $15.84 | $0.2911 | 444,547.0 | +1.52% |
| 2024-11-06 | $15.87 | $15.36 | $0.51 | 402,957.0 | +6.74% |
| 2024-11-05 | $14.89 | $14.31 | $0.58 | 224,308.0 | +3.41% |
| 2024-11-04 | $14.65 | $14.29 | $0.36 | 286,994.0 | -1.85% |
| 2024-11-01 | $14.92 | $14.56 | $0.355 | 223,160.0 | -0.58% |
| 2024-10-31 | $15.12 | $14.55 | $0.57 | 331,114.0 | -3.32% |
| 2024-10-30 | $15.70 | $15.18 | $0.52 | 276,938.0 | +0.00% |
| 2024-10-29 | $15.23 | $14.95 | $0.2799 | 254,288.0 | -0.07% |
| 2024-10-28 | $15.28 | $14.88 | $0.40 | 198,441.0 | +2.91% |
| 2024-10-25 | $15.22 | $14.66 | $0.5594 | 221,680.0 | -0.34% |
| 2024-10-24 | $15.20 | $14.76 | $0.445 | 210,031.0 | -0.87% |
| 2024-10-23 | $15.30 | $14.77 | $0.535 | 291,293.0 | -2.16% |
| 2024-10-22 | $15.36 | $15.16 | $0.2038 | 241,265.0 | +0.33% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $17.74 | $14.29 | $3.45 | 7,648,409.0 | +8.75% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $17.90 | $15.81 | $2.09 | 7,332,244.0 | -2.39% |
| 2023-11 | $17.24 | $10.92 | $6.32 | 9,259,409.0 | +48.27% |
| 2023-10 | $12.77 | $11.13 | $1.64 | 5,442,303.0 | -6.86% |
| 2023-09 | $14.49 | $11.57 | $2.92 | 6,360,406.0 | -12.95% |
| 2023-08 | $20.08 | $12.02 | $8.06 | 13,703,578.0 | -30.47% |
| 2023-07 | $20.05 | $16.93 | $3.12 | 5,107,264.0 | +9.35% |
| 2023-06 | $19.80 | $17.51 | $2.29 | 8,202,015.0 | +4.16% |
| 2023-05 | $18.28 | $11.73 | $6.55 | 14,229,379.0 | +28.48% |
| 2023-04 | $15.10 | $13.22 | $1.88 | 6,307,660.0 | -1.16% |
| 2023-03 | $14.60 | $12.52 | $2.08 | 12,147,341.0 | -8.96% |
| 2023-02 | $17.10 | $14.74 | $2.36 | 8,772,624.0 | -0.98% |
| 2023-01 | $15.39 | $12.66 | $2.73 | 7,497,106.0 | +19.67% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $15.95 | $12.19 | $3.76 | 11,201,803.0 | -18.25% |
| 2022-11 | $18.01 | $13.74 | $4.27 | 11,647,247.0 | -9.94% |
| 2022-10 | $19.39 | $16.19 | $3.20 | 10,763,588.0 | +4.63% |
| 2022-09 | $19.48 | $15.79 | $3.69 | 12,652,259.0 | -15.02% |
| 2022-08 | $23.60 | $15.06 | $8.54 | 17,256,451.0 | +17.96% |
| 2022-07 | $17.45 | $14.73 | $2.72 | 13,412,780.0 | +4.41% |
| 2022-06 | $21.07 | $15.40 | $5.67 | 23,409,436.0 | -20.31% |
| 2022-05 | $24.22 | $17.82 | $6.40 | 21,311,215.0 | -11.65% |
| 2022-04 | $28.30 | $22.53 | $5.77 | 16,015,783.0 | -13.59% |
| 2022-03 | $28.50 | $18.30 | $10.20 | 23,818,627.0 | -14.64% |
| 2022-02 | $31.85 | $23.00 | $8.85 | 20,286,952.0 | +24.64% |
| 2022-01 | $34.75 | $20.56 | $14.19 | 22,154,458.0 | -27.90% |
12.74%
1.15%
大文字化:
|
ボリューム (24 時間):