ストックスクリーナーアプリを入手
104.98
1.38%
1.43
プレマーケット:
103.60
-1.38
-1.31%
Rubrik Inc (RBRK) 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 |
|---|---|---|---|---|---|
| 2026-09-16 | $105.5 | $101.0 | $4.55 | 3,037,627.0 | +1.38% |
| 2026-09-15 | $103.7 | $97.60 | $6.08 | 3,730,831.0 | +3.34% |
| 2026-09-14 | $100.5 | $89.12 | $11.38 | 5,432,583.0 | +15.64% |
| 2026-09-11 | $90.24 | $85.78 | $4.46 | 2,988,334.0 | -2.54% |
| 2026-09-10 | $92.92 | $87.13 | $5.79 | 2,897,226.0 | +0.10% |
| 2026-09-09 | $93.00 | $88.70 | $4.30 | 2,755,607.0 | -3.07% |
| 2026-09-08 | $93.31 | $89.82 | $3.49 | 2,103,378.0 | -2.18% |
| 2026-09-04 | $94.61 | $91.77 | $2.84 | 1,986,425.0 | +1.66% |
| 2026-09-03 | $93.00 | $88.90 | $4.10 | 3,906,513.0 | +5.69% |
| 2026-09-02 | $89.58 | $86.02 | $3.56 | 3,203,413.0 | -1.38% |
| 2026-09-01 | $94.00 | $87.60 | $6.40 | 3,227,697.0 | -4.99% |
| 2026-08-31 | $93.51 | $88.69 | $4.82 | 5,378,093.0 | -0.01% |
| 2026-08-28 | $107.4 | $93.00 | $14.37 | 9,408,457.0 | -13.05% |
| 2026-08-27 | $107.9 | $101.5 | $6.41 | 7,914,891.0 | +11.33% |
| 2026-08-26 | $96.99 | $90.50 | $6.49 | 2,169,107.0 | +3.76% |
| 2026-08-25 | $98.79 | $90.15 | $8.64 | 3,738,924.0 | -5.50% |
| 2026-08-24 | $100.4 | $97.02 | $3.42 | 1,979,713.0 | -2.05% |
| 2026-08-21 | $100.3 | $94.64 | $5.70 | 2,125,021.0 | +2.64% |
| 2026-08-20 | $100.6 | $97.29 | $3.34 | 2,829,308.0 | -2.26% |
| 2026-08-19 | $101.7 | $96.39 | $5.31 | 3,351,728.0 | -0.77% |
| 2026-08-18 | $104.2 | $98.50 | $5.70 | 3,320,453.0 | -0.47% |
Rubrik Inc (RBRK) 株の年ごとの株価履歴
この詳細な分析では、Rubrik 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RBRK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、Rubrik 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Rubrik Inc (RBRK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $105.5 | $85.78 | $19.77 | 38,307,261.0 | +12.83% |
| 2026-08 | $107.9 | $73.08 | $34.83 | 80,791,965.0 | +28.65% |
| 2026-07 | $90.44 | $67.31 | $23.13 | 57,627,016.0 | -9.92% |
| 2026-06 | $86.45 | $66.37 | $20.08 | 100,127,500.0 | +2.10% |
| 2026-05 | $78.88 | $54.40 | $24.48 | 65,358,633.0 | +47.86% |
| 2026-04 | $56.50 | $42.25 | $14.25 | 69,530,429.0 | +8.60% |
| 2026-03 | $58.16 | $44.75 | $13.41 | 99,975,758.0 | -5.75% |
| 2026-02 | $56.64 | $46.36 | $10.28 | 74,318,505.0 | -7.13% |
| 2026-01 | $78.78 | $55.58 | $23.20 | 75,967,273.0 | -26.84% |
2025年のRubrik Inc (RBRK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $92.77 | $67.48 | $25.28 | 94,171,948.0 | +12.33% |
| 2025-11 | $76.78 | $64.75 | $12.03 | 38,411,552.0 | -7.90% |
| 2025-10 | $88.05 | $70.00 | $18.05 | 65,751,910.0 | -8.49% |
| 2025-09 | $99.75 | $72.68 | $27.07 | 117,056,915.0 | -8.00% |
| 2025-08 | $94.94 | $79.83 | $15.11 | 53,399,733.0 | -5.85% |
| 2025-07 | $97.86 | $83.02 | $14.84 | 75,049,994.0 | +5.98% |
| 2025-06 | $103.0 | $84.56 | $18.44 | 114,111,310.0 | -6.04% |
| 2025-05 | $97.76 | $70.01 | $27.75 | 51,252,152.0 | +35.19% |
| 2025-04 | $71.55 | $47.35 | $24.20 | 53,528,363.0 | +15.66% |
| 2025-03 | $76.11 | $51.09 | $25.02 | 58,027,353.0 | -6.36% |
| 2025-02 | $80.00 | $62.59 | $17.41 | 34,009,525.0 | -11.12% |
| 2025-01 | $77.22 | $60.53 | $16.69 | 44,101,506.0 | +12.10% |
2024年のRubrik Inc (RBRK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $75.79 | $48.15 | $27.64 | 82,074,042.0 | +34.34% |
| 2024-11 | $52.75 | $40.98 | $11.77 | 22,539,759.0 | +23.17% |
| 2024-10 | $43.95 | $30.36 | $13.59 | 42,670,734.0 | +28.34% |
| 2024-09 | $35.08 | $29.18 | $5.90 | 59,044,843.0 | -7.67% |
| 2024-08 | $37.46 | $28.60 | $8.86 | 18,183,900.0 | -6.40% |
| 2024-07 | $38.50 | $29.54 | $8.96 | 18,911,076.0 | +21.33% |
| 2024-06 | $36.90 | $28.34 | $8.56 | 22,824,580.0 | +0.59% |
| 2024-05 | $37.40 | $29.24 | $8.16 | 21,414,231.0 | -4.81% |
| 2024-04 | $40.00 | $32.00 | $8.00 | 30,947,387.0 | +0.00% |
3.00%
2.15%
大文字化:
|
ボリューム (24 時間):