ストックスクリーナーアプリを入手
10.68
4.64%
-0.52
アフターアワーズ：
10.48
-0.20
-1.87%
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $11.26 | $10.20 | $1.06 | 38,991.0 | -4.64% |
| 2025-04-03 | $11.50 | $11.00 | $0.50 | 24,575.0 | -3.45% |
| 2025-04-02 | $11.87 | $11.51 | $0.36 | 6,246.0 | -0.17% |
| 2025-04-01 | $11.76 | $11.36 | $0.40 | 28,518.0 | +1.66% |
| 2025-03-31 | $11.91 | $11.35 | $0.56 | 34,881.0 | -3.14% |
| 2025-03-28 | $12.20 | $11.66 | $0.535 | 28,109.0 | -2.96% |
| 2025-03-27 | $13.00 | $12.12 | $0.88 | 15,359.0 | -0.25% |
| 2025-03-26 | $12.65 | $12.18 | $0.4722 | 13,958.0 | -4.02% |
| 2025-03-25 | $12.77 | $12.17 | $0.5981 | 18,251.0 | +2.50% |
| 2025-03-24 | $12.48 | $11.80 | $0.68 | 39,898.0 | +1.72% |
| 2025-03-21 | $12.25 | $11.90 | $0.35 | 46,580.0 | -1.30% |
| 2025-03-20 | $12.89 | $12.11 | $0.78 | 15,628.0 | -2.68% |
| 2025-03-19 | $12.81 | $11.99 | $0.82 | 42,616.0 | +5.75% |
| 2025-03-18 | $12.11 | $11.77 | $0.34 | 20,785.0 | -1.32% |
| 2025-03-17 | $12.16 | $11.55 | $0.6109 | 59,271.0 | +2.79% |
| 2025-03-14 | $12.00 | $11.52 | $0.48 | 43,754.0 | +1.98% |
| 2025-03-13 | $11.91 | $11.24 | $0.67 | 44,206.0 | -1.36% |
| 2025-03-12 | $12.20 | $11.64 | $0.56 | 40,423.0 | -1.76% |
| 2025-03-11 | $12.19 | $11.46 | $0.7338 | 78,565.0 | +2.31% |
| 2025-03-10 | $11.72 | $11.27 | $0.45 | 84,717.0 | +0.00% |
| 2025-03-07 | $11.80 | $11.14 | $0.6643 | 55,667.0 | +3.45% |
| 2025-03-06 | $11.77 | $11.11 | $0.66 | 56,271.0 | -3.67% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $11.87 | $10.20 | $1.67 | 137,321.0 | -6.56% |
| 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% |
9.28%
大文字化:
|
ボリューム (24 時間):