ストックスクリーナーアプリを入手
13.43
2.05%
0.27
アフターアワーズ：
13.43
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 |
|---|---|---|---|---|---|
| 2025-09-03 | $13.43 | $13.05 | $0.38 | 57,968.0 | +2.05% |
| 2025-09-02 | $13.44 | $12.89 | $0.55 | 40,136.0 | -0.53% |
| 2025-08-29 | $13.48 | $13.11 | $0.3749 | 30,220.0 | -0.68% |
| 2025-08-28 | $13.50 | $12.76 | $0.7399 | 33,524.0 | +1.37% |
| 2025-08-27 | $13.35 | $13.14 | $0.21 | 28,957.0 | -1.43% |
| 2025-08-26 | $13.60 | $13.22 | $0.38 | 22,479.0 | +0.53% |
| 2025-08-25 | $13.78 | $13.16 | $0.615 | 90,644.0 | -2.36% |
| 2025-08-22 | $13.65 | $12.91 | $0.7423 | 131,768.0 | +5.27% |
| 2025-08-21 | $12.92 | $12.63 | $0.29 | 29,648.0 | +1.49% |
| 2025-08-20 | $13.00 | $12.61 | $0.39 | 39,910.0 | -2.75% |
| 2025-08-19 | $13.35 | $12.78 | $0.57 | 72,372.0 | -0.61% |
| 2025-08-18 | $13.28 | $12.81 | $0.47 | 116,272.0 | +1.08% |
| 2025-08-15 | $13.01 | $12.51 | $0.50 | 51,563.0 | +1.64% |
| 2025-08-14 | $13.36 | $12.80 | $0.56 | 106,158.0 | -2.51% |
| 2025-08-13 | $14.29 | $13.00 | $1.29 | 189,231.0 | -3.81% |
| 2025-08-12 | $13.65 | $12.71 | $0.9363 | 49,528.0 | +6.14% |
| 2025-08-11 | $13.29 | $12.68 | $0.612 | 101,509.0 | +0.47% |
| 2025-08-08 | $12.97 | $12.35 | $0.622 | 39,306.0 | +0.47% |
| 2025-08-07 | $13.30 | $12.73 | $0.5665 | 18,922.0 | -3.56% |
| 2025-08-06 | $13.81 | $12.77 | $1.05 | 11,355.0 | +0.30% |
| 2025-08-05 | $13.64 | $12.83 | $0.8145 | 25,684.0 | -0.30% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-09 | $13.44 | $12.89 | $0.55 | 156,072.0 | +1.51% |
| 2025-08 | $14.29 | $12.16 | $2.13 | 1,299,717.0 | -2.43% |
| 2025-07 | $14.63 | $12.30 | $2.33 | 1,441,422.0 | -0.22% |
| 2025-06 | $13.79 | $11.77 | $2.02 | 1,371,575.0 | +1.34% |
| 2025-05 | $14.68 | $11.62 | $3.06 | 1,267,186.0 | +11.29% |
| 2025-04 | $12.10 | $9.88 | $2.22 | 566,493.0 | +5.42% |
| 2025-03 | $13.00 | $11.11 | $1.89 | 933,336.0 | -5.77% |
| 2025-02 | $15.98 | $11.66 | $4.32 | 2,843,993.0 | -5.46% |
| 2025-01 | $14.32 | $11.60 | $2.72 | 1,593,871.0 | +3.80% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $12.80 | $11.45 | $1.35 | 1,108,841.0 | -0.59% |
| 2024-11 | $12.84 | $10.19 | $2.65 | 1,712,062.0 | +13.27% |
| 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% |
0.80%
0.17%
大文字化:
|
ボリューム (24 時間):