ストックスクリーナーアプリを入手
11.85
3.58%
-0.44
Radcom (RDCM) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $12.54 | $11.79 | $0.755 | 82,758.0 | -3.58% |
| 2024-11-26 | $12.84 | $11.79 | $1.05 | 175,433.0 | +4.15% |
| 2024-11-25 | $11.87 | $11.28 | $0.59 | 80,226.0 | +1.55% |
| 2024-11-22 | $11.90 | $11.49 | $0.4099 | 52,488.0 | -1.36% |
| 2024-11-21 | $11.84 | $11.30 | $0.54 | 34,174.0 | +4.71% |
| 2024-11-20 | $11.70 | $11.16 | $0.5444 | 18,011.0 | -3.68% |
| 2024-11-19 | $11.91 | $11.44 | $0.47 | 79,093.0 | +1.21% |
| 2024-11-18 | $11.89 | $11.41 | $0.48 | 49,154.0 | -0.60% |
| 2024-11-15 | $11.68 | $10.90 | $0.78 | 61,588.0 | +5.55% |
| 2024-11-14 | $11.80 | $11.00 | $0.80 | 143,705.0 | -8.26% |
| 2024-11-13 | $12.44 | $11.00 | $1.44 | 579,715.0 | +11.64% |
| 2024-11-12 | $10.84 | $10.21 | $0.628 | 30,317.0 | +2.29% |
| 2024-11-11 | $10.68 | $10.40 | $0.275 | 34,740.0 | +0.48% |
| 2024-11-08 | $10.56 | $10.42 | $0.1382 | 18,872.0 | -1.04% |
| 2024-11-07 | $10.59 | $10.39 | $0.20 | 39,876.0 | +0.19% |
| 2024-11-06 | $10.65 | $10.34 | $0.31 | 47,679.0 | -1.23% |
| 2024-11-05 | $10.74 | $10.23 | $0.508 | 38,505.0 | +0.39% |
| 2024-11-04 | $10.85 | $10.38 | $0.47 | 47,961.0 | +0.00% |
| 2024-11-01 | $10.73 | $10.19 | $0.5489 | 46,578.0 | +0.76% |
| 2024-10-31 | $10.85 | $10.12 | $0.73 | 92,279.0 | +3.43% |
| 2024-10-30 | $10.28 | $9.86 | $0.42 | 57,433.0 | +1.75% |
| 2024-10-29 | $10.16 | $9.81 | $0.3552 | 15,901.0 | -0.55% |
Radcom (RDCM) 株の年ごとの株価履歴
この詳細な分析では、Radcom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RDCM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、Radcom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Radcom (RDCM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $12.84 | $10.19 | $2.65 | 1,743,631.0 | +12.32% |
| 2024-10 | $11.45 | $9.81 | $1.64 | 631,339.0 | +2.03% |
| 2024-09 | $11.11 | $9.23 | $1.88 | 690,462.0 | +3.71% |
| 2024-08 | $10.66 | $9.19 | $1.47 | 975,201.0 | -2.64% |
| 2024-07 | $10.47 | $9.07 | $1.40 | 413,839.0 | +9.52% |
| 2024-06 | $9.98 | $9.05 | $0.9303 | 394,259.0 | -1.06% |
| 2024-05 | $10.54 | $8.60 | $1.94 | 602,462.0 | +7.39% |
| 2024-04 | $11.39 | $8.52 | $2.87 | 762,986.0 | -21.15% |
| 2024-03 | $12.10 | $10.01 | $2.09 | 988,534.0 | +10.60% |
| 2024-02 | $10.57 | $9.50 | $1.07 | 1,029,919.0 | -4.63% |
| 2024-01 | $10.78 | $7.70 | $3.08 | 839,269.0 | +31.27% |
2023年のRadcom (RDCM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.18 | $7.77 | $0.41 | 180,956.0 | +2.41% |
| 2023-11 | $8.30 | $7.52 | $0.78 | 308,110.0 | -0.25% |
| 2023-10 | $8.74 | $7.71 | $1.03 | 189,472.0 | -9.21% |
| 2023-09 | $9.20 | $8.37 | $0.835 | 148,639.0 | -4.40% |
| 2023-08 | $10.00 | $8.56 | $1.44 | 204,354.0 | -6.58% |
| 2023-07 | $10.94 | $9.13 | $1.81 | 161,405.0 | +2.85% |
| 2023-06 | $9.79 | $9.09 | $0.70 | 180,848.0 | -1.46% |
| 2023-05 | $10.33 | $9.12 | $1.21 | 210,906.0 | +3.45% |
| 2023-04 | $10.00 | $9.21 | $0.795 | 71,721.0 | -7.94% |
| 2023-03 | $10.40 | $9.37 | $1.03 | 264,965.0 | -3.08% |
| 2023-02 | $11.50 | $10.01 | $1.49 | 528,497.0 | -0.95% |
| 2023-01 | $11.50 | $10.20 | $1.30 | 322,314.0 | -4.02% |
2022年のRadcom (RDCM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $11.21 | $9.09 | $2.12 | 537,751.0 | +4.19% |
| 2022-11 | $10.98 | $9.85 | $1.13 | 249,571.0 | +0.96% |
| 2022-10 | $11.50 | $9.63 | $1.87 | 157,038.0 | -8.69% |
| 2022-09 | $12.05 | $10.76 | $1.29 | 116,879.0 | -6.64% |
| 2022-08 | $12.90 | $11.25 | $1.65 | 230,976.0 | +2.09% |
| 2022-07 | $12.25 | $10.52 | $1.73 | 110,426.0 | +3.91% |
| 2022-06 | $11.50 | $10.69 | $0.81 | 314,847.0 | +4.55% |
| 2022-05 | $11.87 | $10.39 | $1.48 | 208,914.0 | -4.18% |
| 2022-04 | $12.92 | $10.71 | $2.21 | 468,743.0 | -11.56% |
| 2022-03 | $12.98 | $9.99 | $2.99 | 734,304.0 | +11.80% |
| 2022-02 | $12.00 | $9.86 | $2.14 | 224,677.0 | -3.25% |
| 2022-01 | $14.70 | $10.82 | $3.88 | 438,097.0 | -8.05% |
1.58%
0.08%
大文字化:
|
ボリューム (24 時間):