ストックスクリーナーアプリを入手
643.96
0.85%
5.40
プレマーケット:
643.00
-0.96
-0.15%
Ubiquiti Inc (UI) 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 |
|---|---|---|---|---|---|
| 2025-09-25 | $646.1 | $623.0 | $23.04 | 163,839.0 | +0.85% |
| 2025-09-24 | $651.9 | $631.5 | $20.47 | 232,552.0 | -2.61% |
| 2025-09-23 | $657.1 | $637.6 | $19.51 | 243,919.0 | +2.11% |
| 2025-09-22 | $649.9 | $636.0 | $13.90 | 150,144.0 | +1.02% |
| 2025-09-19 | $639.0 | $620.6 | $18.42 | 237,853.0 | +1.38% |
| 2025-09-18 | $627.8 | $612.4 | $15.41 | 138,716.0 | +3.21% |
| 2025-09-17 | $611.9 | $591.0 | $20.89 | 129,709.0 | +1.61% |
| 2025-09-16 | $617.8 | $585.7 | $32.09 | 182,284.0 | -2.70% |
| 2025-09-15 | $620.1 | $601.7 | $18.43 | 119,992.0 | +1.61% |
| 2025-09-12 | $608.9 | $593.4 | $15.59 | 158,121.0 | -1.32% |
| 2025-09-11 | $621.1 | $605.5 | $15.60 | 158,468.0 | +1.19% |
| 2025-09-10 | $616.2 | $600.0 | $16.18 | 150,395.0 | +1.16% |
| 2025-09-09 | $599.6 | $580.0 | $19.61 | 131,630.0 | +2.60% |
| 2025-09-08 | $588.7 | $577.2 | $11.47 | 155,833.0 | +1.12% |
| 2025-09-05 | $577.0 | $559.8 | $17.27 | 138,133.0 | +2.11% |
| 2025-09-04 | $567.6 | $549.2 | $18.38 | 182,073.0 | +3.70% |
| 2025-09-03 | $546.3 | $524.4 | $21.89 | 213,659.0 | +3.11% |
| 2025-09-02 | $528.8 | $511.0 | $17.80 | 262,279.0 | +0.07% |
| 2025-08-29 | $535.2 | $523.7 | $11.50 | 271,637.0 | -0.78% |
| 2025-08-28 | $532.3 | $511.4 | $20.90 | 332,117.0 | +1.52% |
| 2025-08-27 | $544.0 | $518.8 | $25.23 | 184,479.0 | -2.03% |
Ubiquiti Inc (UI) 株の年ごとの株価履歴
この詳細な分析では、Ubiquiti 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UI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、Ubiquiti 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Ubiquiti Inc (UI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $657.1 | $511.0 | $146.1 | 3,313,438.0 | +21.93% |
| 2025-08 | $544.0 | $380.0 | $164.0 | 3,959,318.0 | +21.28% |
| 2025-07 | $473.7 | $393.3 | $80.42 | 2,427,346.0 | +5.79% |
| 2025-06 | $417.7 | $368.4 | $49.31 | 2,163,630.0 | +4.14% |
| 2025-05 | $465.0 | $333.3 | $131.7 | 2,380,071.0 | +21.09% |
| 2025-04 | $330.1 | $255.0 | $75.11 | 1,963,162.0 | +5.26% |
| 2025-03 | $345.8 | $294.1 | $51.66 | 1,713,913.0 | -9.23% |
| 2025-02 | $470.0 | $306.1 | $163.9 | 2,302,348.0 | -15.33% |
| 2025-01 | $438.1 | $331.6 | $106.5 | 1,791,464.0 | +21.57% |
2024年のUbiquiti Inc (UI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $366.3 | $322.9 | $43.47 | 1,579,058.0 | -3.16% |
| 2024-11 | $366.0 | $245.0 | $121.0 | 1,876,229.0 | +30.41% |
| 2024-10 | $270.0 | $215.6 | $54.34 | 1,236,557.0 | +19.83% |
| 2024-09 | $223.9 | $186.4 | $37.54 | 1,230,446.0 | +14.57% |
| 2024-08 | $210.0 | $156.9 | $53.06 | 1,387,724.0 | +4.28% |
| 2024-07 | $189.1 | $145.3 | $43.74 | 1,295,526.0 | +27.40% |
| 2024-06 | $151.5 | $139.1 | $12.44 | 1,164,314.0 | +1.75% |
| 2024-05 | $152.6 | $107.1 | $45.48 | 1,928,966.0 | +33.07% |
| 2024-04 | $118.3 | $104.2 | $14.03 | 1,725,067.0 | -7.14% |
| 2024-03 | $120.8 | $107.1 | $13.71 | 1,890,613.0 | -1.14% |
| 2024-02 | $136.2 | $116.0 | $20.16 | 1,818,658.0 | -6.81% |
| 2024-01 | $139.8 | $123.0 | $16.75 | 1,833,283.0 | -9.90% |
2023年のUbiquiti Inc (UI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $143.6 | $110.5 | $33.13 | 2,351,431.0 | +24.32% |
| 2023-11 | $124.8 | $103.0 | $21.79 | 2,566,391.0 | -7.57% |
| 2023-10 | $145.2 | $112.3 | $32.94 | 2,210,962.0 | -16.41% |
| 2023-09 | $179.1 | $137.4 | $41.71 | 1,389,999.0 | -16.99% |
| 2023-08 | $181.2 | $152.5 | $28.69 | 1,893,954.0 | -1.47% |
| 2023-07 | $189.3 | $171.0 | $18.31 | 1,499,335.0 | +1.08% |
| 2023-06 | $189.5 | $160.6 | $28.96 | 1,930,227.0 | +7.72% |
| 2023-05 | $237.5 | $160.5 | $76.99 | 1,857,055.0 | -29.84% |
| 2023-04 | $270.8 | $231.0 | $39.76 | 862,044.0 | -14.41% |
| 2023-03 | $275.0 | $255.2 | $19.75 | 972,898.0 | +1.26% |
| 2023-02 | $303.8 | $266.8 | $36.98 | 1,180,604.0 | -8.17% |
| 2023-01 | $297.0 | $263.8 | $33.17 | 1,436,436.0 | +6.81% |
1.02%
大文字化:
|
ボリューム (24 時間):