ストックスクリーナーアプリを入手
127.05
2.61%
-3.41
アフターアワーズ：
126.09
-0.96
-0.76%
Rambus Inc (RMBS) 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 |
|---|---|---|---|---|---|
| 2026-05-15 | $129.7 | $122.3 | $7.47 | 2,266,349.0 | -2.61% |
| 2026-05-14 | $133.9 | $128.4 | $5.56 | 1,520,170.0 | -3.26% |
| 2026-05-13 | $136.4 | $128.2 | $8.16 | 1,784,042.0 | +3.51% |
| 2026-05-12 | $132.2 | $121.5 | $10.65 | 2,953,064.0 | -3.14% |
| 2026-05-11 | $134.6 | $125.0 | $9.54 | 1,976,961.0 | +4.07% |
| 2026-05-08 | $131.6 | $125.0 | $6.57 | 2,218,259.0 | +2.09% |
| 2026-05-07 | $130.3 | $123.7 | $6.64 | 2,223,816.0 | -2.65% |
| 2026-05-06 | $132.5 | $121.0 | $11.51 | 3,743,193.0 | +10.20% |
| 2026-05-05 | $119.3 | $112.8 | $6.50 | 2,573,981.0 | +5.83% |
| 2026-05-04 | $115.5 | $109.4 | $6.04 | 1,991,696.0 | -0.38% |
| 2026-05-01 | $114.2 | $110.0 | $4.21 | 2,135,196.0 | -2.76% |
| 2026-04-30 | $117.2 | $110.2 | $6.94 | 2,900,663.0 | +2.63% |
| 2026-04-29 | $116.0 | $108.5 | $7.55 | 5,046,585.0 | +0.80% |
| 2026-04-28 | $121.9 | $104.5 | $17.40 | 9,241,970.0 | -21.26% |
| 2026-04-27 | $157.0 | $141.0 | $16.02 | 5,418,854.0 | -10.79% |
| 2026-04-24 | $161.8 | $147.2 | $14.60 | 4,499,510.0 | +14.37% |
| 2026-04-23 | $139.4 | $130.3 | $9.10 | 2,092,853.0 | +5.28% |
| 2026-04-22 | $134.2 | $127.3 | $6.87 | 1,714,905.0 | +0.84% |
| 2026-04-21 | $133.3 | $127.9 | $5.41 | 1,624,658.0 | +2.82% |
| 2026-04-20 | $127.2 | $125.0 | $2.25 | 1,156,985.0 | -0.05% |
| 2026-04-17 | $128.6 | $122.0 | $6.59 | 2,106,704.0 | +5.75% |
| 2026-04-16 | $121.3 | $117.3 | $3.96 | 1,131,552.0 | +0.01% |
Rambus Inc (RMBS) 株の年ごとの株価履歴
この詳細な分析では、Rambus Inc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RMBS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、Rambus Inc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Rambus Inc (RMBS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-05 | $136.4 | $109.4 | $26.94 | 27,653,076.0 | +10.37% |
| 2026-04 | $161.8 | $84.08 | $77.72 | 56,828,554.0 | +33.80% |
| 2026-03 | $102.6 | $77.89 | $24.68 | 43,916,154.0 | -13.68% |
| 2026-02 | $128.2 | $91.74 | $36.49 | 57,888,148.0 | -12.45% |
| 2026-01 | $135.8 | $88.50 | $47.25 | 47,254,505.0 | +23.88% |
2025年のRambus Inc (RMBS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $107.7 | $90.10 | $17.56 | 25,878,895.0 | -0.92% |
| 2025-11 | $114.4 | $82.51 | $31.86 | 33,563,429.0 | -7.07% |
| 2025-10 | $114.5 | $89.35 | $25.20 | 51,077,049.0 | -1.31% |
| 2025-09 | $109.2 | $70.90 | $38.25 | 56,291,097.0 | +41.25% |
| 2025-08 | $81.89 | $67.15 | $14.74 | 25,607,403.0 | -0.22% |
| 2025-07 | $76.07 | $61.16 | $14.91 | 27,242,574.0 | +15.48% |
| 2025-06 | $64.90 | $53.10 | $11.80 | 18,210,571.0 | +19.73% |
| 2025-05 | $58.20 | $48.80 | $9.40 | 20,015,413.0 | +9.59% |
| 2025-04 | $53.82 | $40.12 | $13.70 | 27,079,704.0 | -5.77% |
| 2025-03 | $59.80 | $50.01 | $9.79 | 15,953,318.0 | -7.36% |
| 2025-02 | $69.15 | $52.62 | $16.53 | 21,896,902.0 | -9.30% |
| 2025-01 | $65.07 | $53.14 | $11.93 | 17,019,751.0 | +16.57% |
2024年のRambus Inc (RMBS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $60.16 | $52.08 | $8.08 | 16,059,405.0 | -7.28% |
| 2024-11 | $60.84 | $47.20 | $13.64 | 18,331,618.0 | +20.89% |
| 2024-10 | $51.47 | $39.56 | $11.91 | 26,944,259.0 | +13.26% |
| 2024-09 | $43.75 | $37.42 | $6.32 | 48,122,541.0 | -5.59% |
| 2024-08 | $51.25 | $38.91 | $12.34 | 37,106,969.0 | -13.06% |
| 2024-07 | $67.74 | $48.10 | $19.64 | 33,619,800.0 | -12.46% |
| 2024-06 | $59.31 | $52.87 | $6.44 | 23,583,463.0 | +6.33% |
| 2024-05 | $60.36 | $52.52 | $7.84 | 26,182,919.0 | +0.80% |
| 2024-04 | $63.31 | $53.94 | $9.37 | 27,724,065.0 | -11.31% |
| 2024-03 | $66.67 | $57.20 | $9.47 | 31,409,902.0 | +4.34% |
| 2024-02 | $69.89 | $53.11 | $16.78 | 41,722,814.0 | -13.56% |
| 2024-01 | $76.38 | $62.12 | $14.26 | 28,694,567.0 | +0.41% |
2.18%
0.70%
大文字化:
|
ボリューム (24 時間):