ストックスクリーナーアプリを入手
524.31
2.03%
-10.84
アフターアワーズ：
520.99
-3.32
-0.63%
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $544.0 | $518.8 | $25.23 | 184,479.0 | -2.03% |
| 2025-08-26 | $537.1 | $520.1 | $16.98 | 259,904.0 | +3.04% |
| 2025-08-25 | $525.7 | $507.2 | $18.42 | 371,952.0 | +1.79% |
| 2025-08-22 | $514.0 | $440.0 | $74.00 | 694,330.0 | +30.64% |
| 2025-08-21 | $399.0 | $384.8 | $14.19 | 166,969.0 | -1.02% |
| 2025-08-20 | $396.8 | $380.0 | $16.81 | 167,625.0 | +1.48% |
| 2025-08-19 | $402.7 | $388.4 | $14.27 | 96,198.0 | -4.08% |
| 2025-08-18 | $408.6 | $398.3 | $10.34 | 109,135.0 | +0.64% |
| 2025-08-15 | $424.2 | $398.0 | $26.17 | 221,319.0 | -3.45% |
| 2025-08-14 | $474.0 | $396.7 | $77.28 | 269,741.0 | -13.89% |
| 2025-08-13 | $488.8 | $474.4 | $14.42 | 79,621.0 | +1.95% |
| 2025-08-12 | $478.4 | $463.7 | $14.70 | 69,008.0 | +2.18% |
| 2025-08-11 | $474.0 | $463.4 | $10.56 | 75,575.0 | -0.88% |
| 2025-08-08 | $480.2 | $463.1 | $17.05 | 104,305.0 | +1.89% |
| 2025-08-07 | $469.0 | $450.6 | $18.35 | 77,706.0 | +0.28% |
| 2025-08-06 | $468.3 | $433.5 | $34.80 | 128,006.0 | +5.20% |
| 2025-08-05 | $444.5 | $434.1 | $10.43 | 87,254.0 | -0.30% |
| 2025-08-04 | $448.2 | $433.7 | $14.52 | 87,722.0 | +2.51% |
| 2025-08-01 | $430.2 | $406.9 | $23.24 | 104,715.0 | -1.91% |
| 2025-07-31 | $444.3 | $429.9 | $14.31 | 108,390.0 | +1.64% |
| 2025-07-30 | $455.3 | $423.3 | $32.04 | 143,803.0 | -4.53% |
| 2025-07-29 | $473.7 | $448.0 | $25.72 | 140,476.0 | -2.34% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $544.0 | $380.0 | $164.0 | 3,540,043.0 | +20.40% |
| 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):