ストックスクリーナーアプリを入手
343.53
2.48%
8.30
アフターアワーズ：
343.53
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $345.5 | $330.1 | $15.40 | 124,078.0 | +2.48% |
| 2024-12-19 | $339.4 | $329.4 | $10.01 | 79,476.0 | +2.68% |
| 2024-12-18 | $345.9 | $325.0 | $20.95 | 43,279.0 | -4.03% |
| 2024-12-17 | $349.7 | $339.2 | $10.45 | 64,767.0 | -2.58% |
| 2024-12-16 | $352.9 | $344.3 | $8.63 | 66,684.0 | +1.26% |
| 2024-12-13 | $351.9 | $341.3 | $10.59 | 85,158.0 | -0.49% |
| 2024-12-12 | $352.4 | $330.0 | $22.42 | 93,455.0 | +1.33% |
| 2024-12-11 | $343.5 | $336.2 | $7.30 | 176,147.0 | +2.75% |
| 2024-12-10 | $339.1 | $327.6 | $11.49 | 69,880.0 | +1.19% |
| 2024-12-09 | $344.6 | $322.9 | $21.76 | 89,882.0 | -4.52% |
| 2024-12-06 | $347.6 | $335.2 | $12.40 | 94,000.0 | +0.98% |
| 2024-12-05 | $345.5 | $333.5 | $12.01 | 85,813.0 | +0.60% |
| 2024-12-04 | $366.3 | $338.1 | $28.26 | 110,981.0 | -5.10% |
| 2024-12-03 | $357.4 | $346.5 | $10.95 | 70,879.0 | +1.64% |
| 2024-12-02 | $352.5 | $340.0 | $12.52 | 79,943.0 | +1.49% |
| 2024-11-29 | $358.8 | $344.2 | $14.52 | 55,290.0 | -1.71% |
| 2024-11-27 | $357.3 | $347.6 | $9.62 | 53,073.0 | -1.12% |
| 2024-11-26 | $363.6 | $355.7 | $7.91 | 66,679.0 | -1.71% |
| 2024-11-25 | $366.0 | $354.6 | $11.38 | 103,666.0 | +1.18% |
| 2024-11-22 | $361.6 | $347.5 | $14.13 | 77,630.0 | +3.69% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $366.3 | $322.9 | $43.47 | 1,458,500.0 | -0.85% |
| 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% |
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% |
1.99%
大文字化:
|
ボリューム (24 時間):