ストックスクリーナーアプリを入手
27.35
0.04%
0.1177
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $27.44 | $27.02 | $0.425 | 10,549.0 | +0.77% |
| 2026-05-04 | $27.48 | $26.53 | $0.95 | 180,189.0 | +1.89% |
| 2026-05-01 | $27.35 | $26.49 | $0.86 | 214,662.0 | -0.28% |
| 2026-04-30 | $26.91 | $25.63 | $1.29 | 160,839.0 | +2.02% |
| 2026-04-29 | $26.47 | $25.51 | $0.96 | 205,464.0 | +1.66% |
| 2026-04-28 | $26.78 | $25.64 | $1.14 | 140,551.0 | -2.42% |
| 2026-04-27 | $26.52 | $26.06 | $0.455 | 144,641.0 | +1.22% |
| 2026-04-24 | $26.25 | $25.66 | $0.59 | 126,014.0 | +2.07% |
| 2026-04-23 | $27.02 | $25.33 | $1.69 | 135,295.0 | -4.40% |
| 2026-04-22 | $26.96 | $26.58 | $0.38 | 173,278.0 | +0.11% |
| 2026-04-21 | $27.12 | $25.43 | $1.69 | 258,023.0 | +4.61% |
| 2026-04-20 | $26.03 | $25.33 | $0.70 | 173,293.0 | -0.62% |
| 2026-04-17 | $26.04 | $25.62 | $0.42 | 276,076.0 | +1.06% |
| 2026-04-16 | $25.79 | $25.16 | $0.63 | 206,106.0 | +2.33% |
| 2026-04-15 | $24.97 | $24.25 | $0.72 | 156,061.0 | +3.79% |
| 2026-04-14 | $24.87 | $23.79 | $1.08 | 200,731.0 | -1.60% |
| 2026-04-13 | $24.49 | $23.24 | $1.25 | 304,963.0 | +4.36% |
| 2026-04-10 | $25.83 | $23.33 | $2.50 | 365,847.0 | -8.92% |
| 2026-04-09 | $27.53 | $25.65 | $1.88 | 184,706.0 | -6.35% |
| 2026-04-08 | $28.50 | $27.40 | $1.10 | 122,484.0 | -1.72% |
| 2026-04-07 | $28.20 | $27.35 | $0.85 | 123,300.0 | +1.01% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $27.48 | $26.49 | $0.99 | 405,400.0 | +2.39% |
| 2026-04 | $28.50 | $23.24 | $5.26 | 4,051,801.0 | +1.82% |
| 2026-03 | $27.73 | $22.95 | $4.78 | 7,443,799.0 | +13.69% |
| 2026-02 | $28.81 | $22.02 | $6.79 | 4,750,506.0 | -4.14% |
| 2026-01 | $25.73 | $23.53 | $2.20 | 3,799,708.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $24.80 | $22.61 | $2.19 | 5,382,153.0 | +5.19% |
| 2025-11 | $25.58 | $21.68 | $3.90 | 3,989,328.0 | -10.50% |
| 2025-10 | $28.00 | $24.88 | $3.12 | 2,638,264.0 | -3.25% |
| 2025-09 | $27.84 | $24.42 | $3.42 | 3,840,510.0 | +4.95% |
| 2025-08 | $26.08 | $23.80 | $2.28 | 3,451,120.0 | -1.41% |
| 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% |
0.92%
0.11%
大文字化:
|
ボリューム (24 時間):