ストックスクリーナーアプリを入手
13.05
2.19%
0.28
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 |
|---|---|---|---|---|---|
| 2025-11-14 | $13.29 | $12.54 | $0.75 | 79,253.0 | +2.19% |
| 2025-11-13 | $13.07 | $12.60 | $0.47 | 109,167.0 | -4.13% |
| 2025-11-12 | $14.44 | $12.83 | $1.61 | 256,767.0 | +5.13% |
| 2025-11-11 | $13.01 | $12.60 | $0.4099 | 28,547.0 | +0.08% |
| 2025-11-10 | $13.29 | $12.61 | $0.68 | 32,845.0 | +0.00% |
| 2025-11-07 | $12.95 | $12.59 | $0.3582 | 17,092.0 | -0.94% |
| 2025-11-06 | $13.26 | $12.66 | $0.60 | 31,313.0 | -2.59% |
| 2025-11-05 | $13.53 | $12.95 | $0.578 | 26,500.0 | -0.38% |
| 2025-11-04 | $13.52 | $12.81 | $0.7126 | 48,917.0 | -2.95% |
| 2025-11-03 | $13.77 | $13.27 | $0.50 | 21,013.0 | -1.31% |
| 2025-10-31 | $13.91 | $13.57 | $0.34 | 8,835.0 | +0.73% |
| 2025-10-30 | $13.80 | $13.39 | $0.415 | 18,999.0 | +0.29% |
| 2025-10-29 | $14.19 | $13.58 | $0.61 | 32,427.0 | -2.72% |
| 2025-10-28 | $14.15 | $13.57 | $0.5759 | 15,080.0 | -0.99% |
| 2025-10-27 | $14.71 | $13.82 | $0.8863 | 21,847.0 | -2.08% |
| 2025-10-24 | $14.47 | $13.77 | $0.6984 | 15,117.0 | +4.26% |
| 2025-10-23 | $13.90 | $13.55 | $0.35 | 58,885.0 | +1.24% |
| 2025-10-22 | $13.73 | $13.27 | $0.46 | 22,881.0 | -1.23% |
| 2025-10-21 | $13.90 | $13.63 | $0.27 | 9,940.0 | +0.29% |
| 2025-10-20 | $13.84 | $13.35 | $0.49 | 31,513.0 | +3.37% |
| 2025-10-17 | $13.35 | $13.05 | $0.30 | 26,035.0 | -2.77% |
| 2025-10-16 | $14.16 | $13.44 | $0.72 | 74,791.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $14.44 | $12.54 | $1.90 | 730,667.0 | -5.09% |
| 2025-10 | $14.88 | $13.05 | $1.83 | 949,221.0 | -5.11% |
| 2025-09 | $15.15 | $12.89 | $2.26 | 1,157,897.0 | +9.52% |
| 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% |
1.02%
0.94%
大文字化:
|
ボリューム (24 時間):