ストックスクリーナーアプリを入手
104.55
1.04%
1.08
プレマーケット:
106.47
1.92
+1.84%
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 |
|---|---|---|---|---|---|
| 2026-09-24 | $108.6 | $101.1 | $7.50 | 1,884,139.0 | +1.04% |
| 2026-09-23 | $106.6 | $100.4 | $6.14 | 3,066,962.0 | -1.68% |
| 2026-09-22 | $106.7 | $95.69 | $11.05 | 4,700,754.0 | +8.54% |
| 2026-09-21 | $98.57 | $88.38 | $10.19 | 4,245,238.0 | +10.68% |
| 2026-09-18 | $87.94 | $84.83 | $3.11 | 10,891,054.0 | +2.01% |
| 2026-09-17 | $85.99 | $83.78 | $2.21 | 2,245,099.0 | +5.48% |
| 2026-09-16 | $84.43 | $80.39 | $4.04 | 1,802,780.0 | -2.05% |
| 2026-09-15 | $83.33 | $80.81 | $2.52 | 2,250,496.0 | +3.38% |
| 2026-09-14 | $82.40 | $80.00 | $2.40 | 2,986,027.0 | -7.57% |
| 2026-09-11 | $88.15 | $85.81 | $2.34 | 1,203,023.0 | +1.90% |
| 2026-09-10 | $86.81 | $84.15 | $2.66 | 1,648,431.0 | -2.62% |
| 2026-09-09 | $89.41 | $86.20 | $3.21 | 1,612,207.0 | +0.87% |
| 2026-09-08 | $88.58 | $86.00 | $2.58 | 2,035,054.0 | +1.67% |
| 2026-09-04 | $86.32 | $83.82 | $2.50 | 1,887,676.0 | +1.33% |
| 2026-09-03 | $84.82 | $81.48 | $3.34 | 1,958,554.0 | -0.45% |
| 2026-09-02 | $84.80 | $82.09 | $2.71 | 2,181,931.0 | +0.38% |
| 2026-09-01 | $85.30 | $82.97 | $2.33 | 1,845,824.0 | -2.64% |
| 2026-08-31 | $87.70 | $85.80 | $1.90 | 2,452,175.0 | +1.08% |
| 2026-08-28 | $89.99 | $84.74 | $5.25 | 2,431,655.0 | -5.87% |
| 2026-08-27 | $92.90 | $89.77 | $3.13 | 1,369,397.0 | +1.20% |
| 2026-08-26 | $90.93 | $88.55 | $2.38 | 1,297,805.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $108.6 | $80.00 | $28.62 | 50,329,388.0 | +20.60% |
| 2026-08 | $104.1 | $84.74 | $19.37 | 40,889,506.0 | -4.77% |
| 2026-07 | $132.3 | $82.72 | $49.63 | 67,099,826.0 | -31.42% |
| 2026-06 | $174.1 | $110.5 | $63.63 | 77,081,789.0 | -8.74% |
| 2026-05 | $160.0 | $109.4 | $50.58 | 43,949,650.0 | +26.37% |
| 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% |
0.75%
3.91%
大文字化:
|
ボリューム (24 時間):