ストックスクリーナーアプリを入手
25.59
0.23%
-0.06
アフターアワーズ：
24.06
-1.53
-5.98%
Sentinelone Inc (S) 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 |
|---|---|---|---|---|---|
| 2026-10-28 | $26.08 | $25.39 | $0.686 | 9,296,591.0 | -0.23% |
| 2026-10-27 | $25.89 | $25.21 | $0.675 | 9,183,256.0 | +0.59% |
| 2026-10-26 | $25.56 | $24.14 | $1.42 | 12,500,965.0 | +6.25% |
| 2026-10-23 | $24.07 | $22.30 | $1.77 | 18,430,460.0 | +6.67% |
| 2026-10-22 | $23.65 | $22.43 | $1.22 | 7,963,557.0 | -1.19% |
| 2026-10-21 | $23.24 | $22.06 | $1.18 | 14,425,658.0 | +3.50% |
| 2026-10-20 | $22.27 | $21.19 | $1.08 | 8,544,086.0 | +1.34% |
| 2026-10-19 | $22.22 | $21.54 | $0.68 | 9,078,931.0 | +0.60% |
| 2026-10-16 | $23.75 | $21.08 | $2.67 | 17,674,051.0 | -7.66% |
| 2026-10-15 | $23.43 | $22.17 | $1.26 | 14,759,063.0 | +2.41% |
| 2026-10-14 | $23.79 | $22.80 | $0.995 | 30,625,578.0 | -4.96% |
| 2026-10-13 | $25.35 | $23.46 | $1.89 | 27,560,621.0 | -6.43% |
| 2026-10-12 | $26.42 | $25.57 | $0.855 | 5,346,471.0 | -2.32% |
| 2026-10-09 | $26.50 | $25.49 | $1.01 | 7,393,399.0 | +3.43% |
| 2026-10-08 | $25.64 | $25.10 | $0.54 | 7,517,382.0 | +0.36% |
| 2026-10-07 | $25.62 | $25.07 | $0.55 | 8,036,944.0 | -1.90% |
| 2026-10-06 | $26.34 | $25.33 | $1.01 | 9,229,566.0 | +1.45% |
| 2026-10-05 | $25.51 | $24.95 | $0.56 | 8,461,193.0 | +1.48% |
| 2026-10-02 | $25.75 | $24.92 | $0.83 | 11,322,623.0 | +1.58% |
| 2026-10-01 | $24.69 | $23.41 | $1.28 | 8,967,851.0 | +3.83% |
| 2026-09-30 | $24.06 | $23.38 | $0.6786 | 8,901,330.0 | +1.93% |
| 2026-09-29 | $23.41 | $22.47 | $0.945 | 6,991,867.0 | +2.51% |
Sentinelone Inc (S) 株の年ごとの株価履歴
この詳細な分析では、Sentinelone 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S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、Sentinelone 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Sentinelone Inc (S) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $26.50 | $21.08 | $5.42 | 246,318,246.0 | +7.70% |
| 2026-09 | $24.40 | $19.07 | $5.33 | 187,404,984.0 | +7.51% |
| 2026-08 | $23.95 | $19.20 | $4.75 | 162,977,643.0 | +15.89% |
| 2026-07 | $20.71 | $17.20 | $3.51 | 154,770,474.0 | +12.37% |
| 2026-06 | $18.20 | $14.30 | $3.89 | 147,787,042.0 | +2.54% |
| 2026-05 | $18.81 | $14.48 | $4.32 | 192,411,864.0 | +16.88% |
| 2026-04 | $15.01 | $11.81 | $3.20 | 146,625,102.0 | +9.94% |
| 2026-03 | $14.86 | $12.15 | $2.71 | 200,047,356.0 | -1.83% |
| 2026-02 | $14.42 | $12.23 | $2.19 | 162,659,154.0 | -6.15% |
| 2026-01 | $15.60 | $13.46 | $2.14 | 151,063,443.0 | -6.80% |
2025年のSentinelone Inc (S) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $17.18 | $14.43 | $2.75 | 222,792,543.0 | -5.80% |
| 2025-11 | $17.97 | $15.17 | $2.80 | 104,786,780.0 | -9.19% |
| 2025-10 | $18.25 | $16.50 | $1.75 | 119,478,782.0 | +1.36% |
| 2025-09 | $19.30 | $17.40 | $1.90 | 133,578,902.0 | -6.63% |
| 2025-08 | $19.18 | $15.81 | $3.37 | 141,679,654.0 | +2.84% |
| 2025-07 | $21.40 | $17.18 | $4.22 | 167,676,836.0 | +0.33% |
| 2025-06 | $18.59 | $16.96 | $1.63 | 134,578,608.0 | +3.80% |
| 2025-05 | $20.60 | $16.80 | $3.80 | 109,593,070.0 | -4.81% |
| 2025-04 | $19.00 | $15.36 | $3.64 | 101,600,883.0 | +1.76% |
| 2025-03 | $21.03 | $17.53 | $3.50 | 141,555,566.0 | -11.88% |
| 2025-02 | $25.24 | $20.05 | $5.19 | 75,069,400.0 | -13.86% |
| 2025-01 | $24.58 | $21.63 | $2.95 | 76,938,137.0 | +7.88% |
2024年のSentinelone Inc (S) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $29.06 | $21.55 | $7.51 | 128,261,086.0 | -19.64% |
| 2024-11 | $29.29 | $25.32 | $3.97 | 66,960,824.0 | +8.38% |
| 2024-10 | $27.39 | $22.85 | $4.54 | 86,283,039.0 | +7.82% |
| 2024-09 | $25.54 | $21.06 | $4.48 | 84,362,960.0 | +1.53% |
| 2024-08 | $26.62 | $18.80 | $7.82 | 109,402,104.0 | +2.88% |
| 2024-07 | $24.80 | $19.45 | $5.35 | 147,760,926.0 | +8.79% |
| 2024-06 | $21.28 | $16.61 | $4.67 | 100,631,408.0 | +25.07% |
| 2024-05 | $22.84 | $14.33 | $8.51 | 100,631,007.0 | -20.35% |
| 2024-04 | $23.35 | $19.93 | $3.42 | 80,426,688.0 | -9.35% |
| 2024-03 | $28.87 | $21.82 | $7.05 | 155,603,696.0 | -17.25% |
| 2024-02 | $30.76 | $25.34 | $5.42 | 104,604,935.0 | +5.11% |
| 2024-01 | $28.63 | $22.82 | $5.81 | 128,663,814.0 | -2.33% |
0.30%
1.45%
大文字化:
|
ボリューム (24 時間):