ストックスクリーナーアプリを入手
21.04
0.86%
0.1472
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 |
|---|---|---|---|---|---|
| 2024-09-16 | $21.43 | $20.48 | $0.95 | 78,486.0 | +0.80% |
| 2024-09-13 | $20.90 | $20.58 | $0.32 | 94,760.0 | +1.26% |
| 2024-09-12 | $20.73 | $20.07 | $0.66 | 109,525.0 | +2.38% |
| 2024-09-11 | $20.20 | $19.72 | $0.475 | 146,258.0 | +0.90% |
| 2024-09-10 | $20.52 | $19.88 | $0.645 | 135,622.0 | -1.92% |
| 2024-09-09 | $20.71 | $20.34 | $0.37 | 123,275.0 | -1.12% |
| 2024-09-06 | $21.26 | $20.54 | $0.72 | 85,423.0 | -2.51% |
| 2024-09-05 | $21.27 | $20.94 | $0.33 | 87,015.0 | +0.43% |
| 2024-09-04 | $21.27 | $20.75 | $0.52 | 104,371.0 | -0.80% |
| 2024-09-03 | $21.83 | $21.12 | $0.71 | 157,831.0 | -2.75% |
| 2024-08-30 | $21.98 | $21.54 | $0.436 | 106,061.0 | -0.27% |
| 2024-08-29 | $21.98 | $21.73 | $0.25 | 65,581.0 | +0.88% |
| 2024-08-28 | $22.04 | $21.59 | $0.45 | 69,843.0 | -1.81% |
| 2024-08-27 | $22.18 | $21.30 | $0.88 | 62,440.0 | -0.23% |
| 2024-08-26 | $22.21 | $21.77 | $0.44 | 66,896.0 | +0.14% |
| 2024-08-23 | $22.35 | $21.55 | $0.7999 | 159,941.0 | +0.50% |
| 2024-08-22 | $22.51 | $21.86 | $0.65 | 135,312.0 | -2.09% |
| 2024-08-21 | $22.69 | $22.35 | $0.34 | 113,790.0 | -0.40% |
| 2024-08-20 | $22.86 | $22.41 | $0.455 | 96,304.0 | -1.10% |
| 2024-08-19 | $22.80 | $21.94 | $0.86 | 95,021.0 | +2.66% |
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。
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 |
|---|---|---|---|---|---|
| 2024-09 | $21.83 | $19.72 | $2.11 | 1,122,566.0 | -3.41% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $21.30 | $18.69 | $2.61 | 4,169,827.0 | -4.27% |
| 2022-11 | $23.32 | $17.42 | $5.90 | 7,421,841.0 | -10.38% |
| 2022-10 | $23.46 | $20.60 | $2.86 | 3,289,704.0 | +5.64% |
| 2022-09 | $24.48 | $20.63 | $3.85 | 7,280,675.0 | +1.54% |
| 2022-08 | $24.41 | $20.51 | $3.90 | 5,226,457.0 | -7.22% |
| 2022-07 | $23.62 | $20.55 | $3.07 | 3,507,512.0 | +6.74% |
| 2022-06 | $25.77 | $20.82 | $4.95 | 4,815,853.0 | -10.19% |
| 2022-05 | $29.53 | $23.02 | $6.51 | 4,558,971.0 | -16.53% |
| 2022-04 | $33.10 | $28.85 | $4.25 | 4,501,717.0 | -9.57% |
| 2022-03 | $36.14 | $29.18 | $6.96 | 10,644,828.0 | -7.09% |
| 2022-02 | $34.96 | $30.07 | $4.89 | 7,259,313.0 | +2.32% |
| 2022-01 | $41.66 | $31.21 | $10.45 | 7,215,459.0 | -19.24% |
2.00%
大文字化:
|
ボリューム (24 時間):