ストックスクリーナーアプリを入手
25.15
1.17%
0.29
アフターアワーズ：
25.15
Radware (RDWR) 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 |
|---|---|---|---|---|---|
| 2025-08-22 | $25.41 | $24.96 | $0.4484 | 102,147.0 | +1.17% |
| 2025-08-21 | $24.87 | $24.24 | $0.63 | 136,596.0 | +1.10% |
| 2025-08-20 | $24.89 | $24.22 | $0.6672 | 121,150.0 | -0.57% |
| 2025-08-19 | $25.84 | $24.57 | $1.27 | 150,086.0 | -2.60% |
| 2025-08-18 | $25.43 | $24.44 | $0.995 | 515,750.0 | +2.88% |
| 2025-08-15 | $25.09 | $23.80 | $1.29 | 159,928.0 | +1.82% |
| 2025-08-14 | $24.80 | $24.11 | $0.69 | 111,655.0 | -2.45% |
| 2025-08-13 | $25.00 | $24.70 | $0.3012 | 86,477.0 | +0.20% |
| 2025-08-12 | $25.07 | $24.15 | $0.92 | 207,883.0 | +2.10% |
| 2025-08-11 | $24.90 | $24.21 | $0.69 | 155,678.0 | -1.18% |
| 2025-08-08 | $25.24 | $24.57 | $0.665 | 146,008.0 | -1.09% |
| 2025-08-07 | $25.44 | $24.42 | $1.02 | 152,893.0 | -1.70% |
| 2025-08-06 | $25.43 | $24.91 | $0.52 | 209,617.0 | +1.12% |
| 2025-08-05 | $25.73 | $24.95 | $0.78 | 126,226.0 | -2.00% |
| 2025-08-04 | $25.96 | $25.26 | $0.7032 | 166,172.0 | +0.71% |
| 2025-08-01 | $25.48 | $24.80 | $0.675 | 215,592.0 | -1.05% |
| 2025-07-31 | $27.10 | $25.55 | $1.55 | 285,202.0 | -4.08% |
| 2025-07-30 | $27.77 | $25.30 | $2.46 | 442,298.0 | -5.79% |
| 2025-07-29 | $28.54 | $27.65 | $0.89 | 403,076.0 | +1.25% |
| 2025-07-28 | $28.73 | $27.95 | $0.78 | 182,178.0 | -1.86% |
| 2025-07-25 | $29.23 | $28.42 | $0.8075 | 179,139.0 | -0.28% |
| 2025-07-24 | $28.93 | $28.39 | $0.545 | 167,604.0 | -0.73% |
Radware (RDWR) 株の年ごとの株価履歴
この詳細な分析では、Radware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RDWR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、Radware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Radware (RDWR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $25.96 | $23.80 | $2.16 | 2,866,005.0 | -1.76% |
| 2025-07 | $31.57 | $25.30 | $6.27 | 5,665,066.0 | -13.04% |
| 2025-06 | $29.50 | $23.37 | $6.14 | 8,542,039.0 | +26.24% |
| 2025-05 | $24.34 | $21.29 | $3.05 | 3,623,494.0 | -2.26% |
| 2025-04 | $23.87 | $18.46 | $5.41 | 3,513,636.0 | +10.36% |
| 2025-03 | $23.37 | $20.92 | $2.45 | 2,718,534.0 | -0.09% |
| 2025-02 | $25.00 | $21.47 | $3.53 | 2,762,272.0 | -2.74% |
| 2025-01 | $23.00 | $20.47 | $2.53 | 2,214,216.0 | -1.24% |
2024年のRadware (RDWR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $24.76 | $21.93 | $2.83 | 2,559,160.0 | -4.00% |
| 2024-11 | $24.60 | $21.20 | $3.40 | 5,334,131.0 | +5.55% |
| 2024-10 | $24.34 | $19.76 | $4.58 | 3,486,192.0 | +1.03% |
| 2024-09 | $22.41 | $19.02 | $3.39 | 2,867,786.0 | +2.20% |
| 2024-08 | $23.05 | $20.93 | $2.12 | 5,725,949.0 | -3.80% |
| 2024-07 | $22.74 | $17.36 | $5.38 | 3,761,299.0 | +24.23% |
| 2024-06 | $20.49 | $17.01 | $3.48 | 10,316,998.0 | -10.10% |
| 2024-05 | $20.57 | $16.55 | $4.02 | 3,061,579.0 | +22.75% |
| 2024-04 | $19.20 | $16.12 | $3.08 | 2,715,636.0 | -11.70% |
| 2024-03 | $20.94 | $17.57 | $3.37 | 6,653,840.0 | +5.41% |
| 2024-02 | $19.65 | $17.13 | $2.52 | 2,718,443.0 | -2.84% |
| 2024-01 | $18.87 | $15.71 | $3.16 | 4,324,062.0 | +9.59% |
2023年のRadware (RDWR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $16.99 | $14.94 | $2.05 | 5,207,293.0 | +9.38% |
| 2023-11 | $15.98 | $13.53 | $2.46 | 5,367,115.0 | +2.28% |
| 2023-10 | $17.36 | $14.86 | $2.50 | 3,546,949.0 | -11.88% |
| 2023-09 | $17.46 | $15.96 | $1.50 | 2,765,951.0 | -2.08% |
| 2023-08 | $19.07 | $14.96 | $4.11 | 3,609,833.0 | -8.04% |
| 2023-07 | $20.35 | $18.47 | $1.88 | 2,530,336.0 | -3.09% |
| 2023-06 | $20.31 | $18.77 | $1.54 | 3,081,660.0 | -1.37% |
| 2023-05 | $20.94 | $17.47 | $3.47 | 4,295,732.0 | -2.43% |
| 2023-04 | $23.35 | $19.72 | $3.63 | 2,377,429.0 | -6.45% |
| 2023-03 | $21.85 | $19.84 | $2.01 | 3,020,660.0 | +3.41% |
| 2023-02 | $22.88 | $20.00 | $2.88 | 2,193,533.0 | -2.21% |
| 2023-01 | $21.40 | $19.46 | $1.94 | 2,626,107.0 | +7.85% |
3.52%
大文字化:
|
ボリューム (24 時間):