ストックスクリーナーアプリを入手
23.12
1.28%
-0.30
プレマーケット:
22.30
-0.82
-3.55%
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $23.54 | $23.09 | $0.45 | 137,208.0 | -1.28% |
| 2025-05-02 | $23.84 | $23.32 | $0.52 | 136,413.0 | -0.17% |
| 2025-05-01 | $24.29 | $23.38 | $0.905 | 183,759.0 | -1.68% |
| 2025-04-30 | $23.87 | $23.24 | $0.632 | 161,187.0 | +0.72% |
| 2025-04-29 | $23.80 | $23.26 | $0.54 | 128,573.0 | +1.76% |
| 2025-04-28 | $23.36 | $22.96 | $0.40 | 117,673.0 | +0.39% |
| 2025-04-25 | $23.75 | $22.95 | $0.80 | 168,799.0 | +0.52% |
| 2025-04-24 | $23.19 | $21.74 | $1.45 | 263,179.0 | +3.73% |
| 2025-04-23 | $22.35 | $21.08 | $1.27 | 350,095.0 | +5.50% |
| 2025-04-22 | $21.14 | $19.64 | $1.50 | 83,734.0 | +1.20% |
| 2025-04-21 | $21.27 | $20.66 | $0.61 | 97,462.0 | -2.11% |
| 2025-04-17 | $21.55 | $21.08 | $0.47 | 566,075.0 | +1.02% |
| 2025-04-16 | $21.45 | $20.57 | $0.875 | 129,762.0 | -0.17% |
| 2025-04-15 | $21.24 | $20.68 | $0.555 | 188,969.0 | +1.10% |
| 2025-04-14 | $21.20 | $20.54 | $0.66 | 128,600.0 | +1.21% |
| 2025-04-11 | $21.18 | $19.83 | $1.36 | 191,617.0 | +4.67% |
| 2025-04-10 | $20.26 | $19.30 | $0.96 | 101,779.0 | -4.09% |
| 2025-04-09 | $20.81 | $19.16 | $1.65 | 120,560.0 | +5.71% |
| 2025-04-08 | $20.24 | $18.98 | $1.26 | 122,997.0 | -1.92% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $24.29 | $23.09 | $1.20 | 594,588.0 | -3.10% |
| 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% |
3.36%
大文字化:
|
ボリューム (24 時間):