ストックスクリーナーアプリを入手
335.22
0.02%
0.08
アフターアワーズ：
335.22
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $343.8 | $332.9 | $10.84 | 67,234.0 | +0.02% |
| 2024-11-15 | $344.2 | $334.2 | $9.99 | 83,122.0 | -2.33% |
| 2024-11-14 | $345.7 | $336.0 | $9.71 | 90,669.0 | +1.68% |
| 2024-11-13 | $355.3 | $337.0 | $18.33 | 94,480.0 | -3.44% |
| 2024-11-12 | $352.9 | $335.0 | $17.91 | 130,468.0 | +2.68% |
| 2024-11-11 | $340.8 | $315.1 | $25.73 | 163,401.0 | +8.77% |
| 2024-11-08 | $319.1 | $280.2 | $38.95 | 198,260.0 | +19.77% |
| 2024-11-07 | $262.6 | $254.3 | $8.32 | 72,843.0 | +3.63% |
| 2024-11-06 | $268.5 | $249.9 | $18.59 | 107,109.0 | -3.28% |
| 2024-11-05 | $263.3 | $245.0 | $18.30 | 123,511.0 | -1.93% |
| 2024-11-04 | $279.0 | $265.8 | $13.20 | 89,533.0 | -1.70% |
| 2024-11-01 | $272.9 | $265.9 | $6.99 | 64,061.0 | +1.78% |
| 2024-10-31 | $270.0 | $260.5 | $9.50 | 88,702.0 | +1.27% |
| 2024-10-30 | $265.3 | $260.2 | $5.11 | 43,559.0 | -0.14% |
| 2024-10-29 | $262.7 | $255.0 | $7.73 | 41,533.0 | +1.59% |
| 2024-10-28 | $261.9 | $257.3 | $4.60 | 44,289.0 | +1.05% |
| 2024-10-25 | $259.0 | $253.2 | $5.88 | 63,765.0 | +1.61% |
| 2024-10-24 | $258.4 | $251.8 | $6.56 | 42,120.0 | -0.71% |
| 2024-10-23 | $254.3 | $250.0 | $4.28 | 39,795.0 | +0.83% |
| 2024-10-22 | $255.1 | $249.6 | $5.59 | 55,977.0 | -1.28% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $355.3 | $245.0 | $110.3 | 1,351,925.0 | +26.17% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $304.8 | $263.7 | $41.05 | 1,641,136.0 | -8.83% |
| 2022-11 | $350.0 | $273.1 | $76.93 | 1,322,210.0 | -13.47% |
| 2022-10 | $350.6 | $286.3 | $64.30 | 999,852.0 | +18.12% |
| 2022-09 | $314.8 | $282.4 | $32.45 | 1,317,966.0 | -5.42% |
| 2022-08 | $333.3 | $295.4 | $37.86 | 1,159,432.0 | +2.90% |
| 2022-07 | $306.9 | $238.9 | $68.03 | 884,830.0 | +21.52% |
| 2022-06 | $276.9 | $241.3 | $35.59 | 1,218,909.0 | -5.10% |
| 2022-05 | $289.4 | $218.1 | $71.22 | 1,670,859.0 | -7.33% |
| 2022-04 | $301.2 | $275.1 | $26.17 | 1,826,146.0 | -3.06% |
| 2022-03 | $296.9 | $242.4 | $54.46 | 2,217,422.0 | +14.68% |
| 2022-02 | $301.4 | $225.1 | $76.24 | 2,932,267.0 | -12.46% |
| 2022-01 | $308.3 | $270.8 | $37.44 | 2,237,859.0 | -5.43% |
0.42%
0.00%
大文字化:
|
ボリューム (24 時間):