ストックスクリーナーアプリを入手
8.98
1.08%
0.09
Similarweb Ltd (SMWB) 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 |
|---|---|---|---|---|---|
| 2025-10-09 | $9.17 | $8.88 | $0.285 | 136,837.0 | +1.01% |
| 2025-10-08 | $9.10 | $8.78 | $0.325 | 218,161.0 | +0.00% |
| 2025-10-07 | $9.30 | $8.76 | $0.54 | 385,174.0 | -4.10% |
| 2025-10-06 | $9.52 | $9.06 | $0.46 | 366,401.0 | +1.09% |
| 2025-10-03 | $9.41 | $9.04 | $0.375 | 227,696.0 | -1.08% |
| 2025-10-02 | $9.36 | $9.19 | $0.17 | 199,493.0 | +0.65% |
| 2025-10-01 | $9.43 | $9.10 | $0.33 | 304,954.0 | -0.97% |
| 2025-09-30 | $9.71 | $9.08 | $0.63 | 664,751.0 | -3.12% |
| 2025-09-29 | $9.75 | $9.47 | $0.28 | 338,777.0 | +0.63% |
| 2025-09-26 | $9.66 | $9.32 | $0.345 | 246,717.0 | +0.85% |
| 2025-09-25 | $9.66 | $9.36 | $0.30 | 289,582.0 | -3.27% |
| 2025-09-24 | $9.82 | $9.53 | $0.29 | 221,037.0 | +1.56% |
| 2025-09-23 | $9.87 | $9.55 | $0.32 | 254,116.0 | -0.72% |
| 2025-09-22 | $9.78 | $9.54 | $0.24 | 271,209.0 | +0.10% |
| 2025-09-19 | $10.04 | $9.63 | $0.4096 | 276,362.0 | -1.62% |
| 2025-09-18 | $10.12 | $9.68 | $0.445 | 261,603.0 | +1.13% |
| 2025-09-17 | $10.19 | $9.68 | $0.505 | 289,134.0 | -2.60% |
| 2025-09-16 | $10.07 | $9.80 | $0.27 | 363,093.0 | +0.10% |
| 2025-09-15 | $10.26 | $9.93 | $0.336 | 219,217.0 | -1.09% |
| 2025-09-12 | $10.35 | $9.94 | $0.415 | 423,464.0 | +1.10% |
| 2025-09-11 | $10.17 | $9.88 | $0.2869 | 268,810.0 | +1.32% |
| 2025-09-10 | $10.26 | $9.76 | $0.50 | 315,119.0 | -0.40% |
| 2025-09-09 | $10.03 | $9.64 | $0.385 | 252,849.0 | -1.69% |
Similarweb Ltd (SMWB) 株の年ごとの株価履歴
この詳細な分析では、Similarweb Ltd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SMWB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、Similarweb Ltd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Similarweb Ltd (SMWB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $9.52 | $8.76 | $0.76 | 1,838,716.0 | -3.44% |
| 2025-09 | $10.35 | $9.05 | $1.30 | 8,461,458.0 | -10.49% |
| 2025-08 | $10.75 | $6.85 | $3.90 | 12,789,311.0 | +24.28% |
| 2025-07 | $9.26 | $7.67 | $1.58 | 10,026,141.0 | +6.63% |
| 2025-06 | $8.58 | $6.94 | $1.64 | 9,536,753.0 | +5.66% |
| 2025-05 | $8.30 | $7.10 | $1.21 | 15,947,815.0 | -1.59% |
| 2025-04 | $8.59 | $6.36 | $2.23 | 8,080,325.0 | -8.83% |
| 2025-03 | $9.68 | $8.00 | $1.68 | 7,912,582.0 | -13.31% |
| 2025-02 | $17.64 | $9.02 | $8.62 | 21,245,801.0 | -41.15% |
| 2025-01 | $17.39 | $13.60 | $3.79 | 12,916,158.0 | +14.40% |
2024年のSimilarweb Ltd (SMWB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.84 | $11.96 | $2.88 | 10,848,031.0 | +14.02% |
| 2024-11 | $12.99 | $8.52 | $4.47 | 10,744,541.0 | +42.48% |
| 2024-10 | $9.49 | $8.26 | $1.23 | 3,299,320.0 | -1.47% |
| 2024-09 | $9.66 | $8.00 | $1.66 | 6,759,048.0 | -6.26% |
| 2024-08 | $9.70 | $5.71 | $3.99 | 5,973,291.0 | +53.83% |
| 2024-07 | $7.78 | $5.95 | $1.83 | 3,180,321.0 | -21.11% |
| 2024-06 | $8.10 | $7.41 | $0.69 | 2,148,867.0 | +1.04% |
| 2024-05 | $8.35 | $6.95 | $1.40 | 3,600,333.0 | +4.06% |
| 2024-04 | $8.99 | $7.13 | $1.86 | 2,657,035.0 | -17.89% |
| 2024-03 | $9.76 | $8.20 | $1.56 | 4,254,254.0 | +1.47% |
| 2024-02 | $8.88 | $5.78 | $3.10 | 5,404,080.0 | +42.60% |
| 2024-01 | $6.64 | $5.07 | $1.57 | 2,307,094.0 | +16.70% |
2023年のSimilarweb Ltd (SMWB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.40 | $4.58 | $0.82 | 2,343,903.0 | +6.18% |
| 2023-11 | $5.57 | $4.65 | $0.9238 | 2,868,676.0 | -0.79% |
| 2023-10 | $6.62 | $4.81 | $1.81 | 1,535,312.0 | -21.91% |
| 2023-09 | $7.17 | $4.86 | $2.31 | 941,371.0 | -5.26% |
| 2023-08 | $7.44 | $6.00 | $1.44 | 3,113,331.0 | -4.87% |
| 2023-07 | $7.95 | $6.08 | $1.87 | 2,568,457.0 | +9.60% |
| 2023-06 | $7.17 | $5.77 | $1.40 | 1,888,859.0 | -1.80% |
| 2023-05 | $6.80 | $4.89 | $1.91 | 2,195,873.0 | +6.37% |
| 2023-04 | $6.71 | $5.22 | $1.50 | 1,083,180.0 | -7.10% |
| 2023-03 | $6.90 | $5.48 | $1.42 | 1,962,727.0 | +2.74% |
| 2023-02 | $7.55 | $6.23 | $1.32 | 5,087,800.0 | -4.50% |
| 2023-01 | $7.04 | $5.46 | $1.58 | 2,351,492.0 | +7.15% |
0.89%
0.31%
大文字化:
|
ボリューム (24 時間):