ストックスクリーナーアプリを入手
780.01
2.78%
20.60
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 |
|---|---|---|---|---|---|
| 2025-11-05 | $790.0 | $758.0 | $31.99 | 91,021.0 | +2.72% |
| 2025-11-04 | $772.5 | $733.7 | $38.85 | 123,858.0 | -1.91% |
| 2025-11-03 | $803.6 | $771.3 | $32.29 | 148,218.0 | -1.65% |
| 2025-10-31 | $793.0 | $768.0 | $25.00 | 221,914.0 | +1.99% |
| 2025-10-30 | $796.3 | $763.1 | $33.17 | 217,656.0 | -0.22% |
| 2025-10-29 | $780.2 | $757.1 | $23.17 | 327,651.0 | +1.48% |
| 2025-10-28 | $762.9 | $735.6 | $27.34 | 278,508.0 | +2.39% |
| 2025-10-27 | $754.6 | $737.2 | $17.36 | 192,719.0 | +1.21% |
| 2025-10-24 | $740.3 | $719.6 | $20.68 | 177,482.0 | +2.89% |
| 2025-10-23 | $721.4 | $695.0 | $26.43 | 116,944.0 | +3.41% |
| 2025-10-22 | $722.5 | $665.8 | $56.74 | 223,127.0 | -4.07% |
| 2025-10-21 | $734.7 | $709.8 | $24.96 | 133,678.0 | -2.07% |
| 2025-10-20 | $760.5 | $733.5 | $27.04 | 117,816.0 | -1.69% |
| 2025-10-17 | $757.9 | $720.0 | $37.87 | 209,467.0 | -0.72% |
| 2025-10-16 | $772.6 | $752.4 | $20.24 | 188,219.0 | +0.50% |
| 2025-10-15 | $771.5 | $746.3 | $25.22 | 210,949.0 | -0.60% |
| 2025-10-14 | $773.9 | $668.0 | $105.9 | 337,436.0 | +9.88% |
| 2025-10-13 | $691.7 | $665.3 | $26.33 | 241,853.0 | +4.86% |
| 2025-10-10 | $704.3 | $655.0 | $49.29 | 200,533.0 | -5.96% |
| 2025-10-09 | $705.8 | $671.7 | $34.11 | 203,255.0 | +2.08% |
| 2025-10-08 | $691.5 | $672.9 | $18.59 | 123,043.0 | +1.57% |
| 2025-10-07 | $675.6 | $657.2 | $18.39 | 132,837.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $803.6 | $733.7 | $69.94 | 363,097.0 | -0.91% |
| 2025-10 | $796.3 | $645.0 | $151.3 | 4,507,026.0 | +19.16% |
| 2025-09 | $676.2 | $511.0 | $165.2 | 3,868,543.0 | +25.08% |
| 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% |
0.59%
0.56%
大文字化:
|
ボリューム (24 時間):