ストックスクリーナーアプリを入手
46.20
12.30%
-6.48
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $49.55 | $45.77 | $3.78 | 1,219,817.0 | -12.22% |
| 2025-04-02 | $53.82 | $51.11 | $2.71 | 972,591.0 | +0.75% |
| 2025-04-01 | $52.41 | $50.17 | $2.23 | 976,509.0 | +0.99% |
| 2025-03-31 | $52.12 | $50.01 | $2.12 | 1,020,427.0 | -3.58% |
| 2025-03-28 | $55.80 | $53.05 | $2.75 | 975,696.0 | -3.14% |
| 2025-03-27 | $56.47 | $54.46 | $2.01 | 502,088.0 | -2.12% |
| 2025-03-26 | $59.02 | $55.70 | $3.31 | 676,240.0 | -3.90% |
| 2025-03-25 | $59.48 | $57.88 | $1.59 | 675,487.0 | +0.12% |
| 2025-03-24 | $59.80 | $58.09 | $1.70 | 664,309.0 | +3.79% |
| 2025-03-21 | $56.96 | $55.10 | $1.86 | 1,136,230.0 | -0.18% |
| 2025-03-20 | $57.57 | $55.43 | $2.14 | 734,487.0 | -0.25% |
| 2025-03-19 | $57.31 | $53.85 | $3.46 | 828,119.0 | +4.84% |
| 2025-03-18 | $54.81 | $53.35 | $1.46 | 494,197.0 | -0.33% |
| 2025-03-17 | $55.52 | $53.94 | $1.58 | 517,703.0 | +0.15% |
| 2025-03-14 | $54.57 | $52.53 | $2.04 | 670,622.0 | +4.77% |
| 2025-03-13 | $53.81 | $51.55 | $2.26 | 658,015.0 | -1.14% |
| 2025-03-12 | $54.17 | $52.04 | $2.13 | 910,792.0 | +1.94% |
| 2025-03-11 | $53.06 | $50.62 | $2.45 | 1,050,076.0 | -0.83% |
| 2025-03-10 | $53.57 | $51.12 | $2.45 | 1,169,020.0 | -5.28% |
| 2025-03-07 | $55.16 | $52.16 | $3.00 | 960,039.0 | +4.37% |
| 2025-03-06 | $53.92 | $51.44 | $2.48 | 790,329.0 | -2.54% |
| 2025-03-05 | $54.11 | $52.23 | $1.88 | 524,015.0 | +1.22% |
| 2025-03-04 | $54.32 | $53.08 | $1.24 | 278,712.0 | +0.81% |
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。
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 |
|---|---|---|---|---|---|
| 2025-04 | $53.82 | $45.77 | $8.05 | 3,168,917.0 | -10.69% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $71.90 | $63.28 | $8.62 | 47,865,647.0 | +0.86% |
| 2023-11 | $70.72 | $52.62 | $18.10 | 25,226,071.0 | +24.55% |
| 2023-10 | $61.93 | $48.13 | $13.80 | 27,395,610.0 | -2.62% |
| 2023-09 | $60.14 | $52.11 | $8.03 | 28,511,898.0 | -1.20% |
| 2023-08 | $57.37 | $48.51 | $8.86 | 35,080,921.0 | -9.81% |
| 2023-07 | $66.22 | $57.16 | $9.06 | 23,291,423.0 | -2.43% |
| 2023-06 | $66.84 | $57.07 | $9.77 | 33,521,248.0 | +0.33% |
| 2023-05 | $68.50 | $44.45 | $24.05 | 35,909,079.0 | +44.25% |
| 2023-04 | $51.88 | $43.58 | $8.30 | 20,705,481.0 | -13.50% |
| 2023-03 | $51.30 | $40.48 | $10.83 | 27,721,164.0 | +15.89% |
| 2023-02 | $46.16 | $39.60 | $6.56 | 21,617,619.0 | +9.29% |
| 2023-01 | $44.02 | $34.77 | $9.25 | 17,542,736.0 | +12.98% |
1.71%
大文字化:
|
ボリューム (24 時間):