ストックスクリーナーアプリを入手
589.48
1.17%
-6.96
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 |
|---|---|---|---|---|---|
| 2026-09-18 | $607.2 | $582.0 | $25.12 | 236,007.0 | -1.17% |
| 2026-09-17 | $600.3 | $578.6 | $21.69 | 145,626.0 | +4.57% |
| 2026-09-16 | $576.8 | $559.4 | $17.37 | 119,758.0 | +1.35% |
| 2026-09-15 | $569.8 | $553.1 | $16.67 | 132,181.0 | +1.78% |
| 2026-09-14 | $564.8 | $546.7 | $18.07 | 118,955.0 | -1.99% |
| 2026-09-11 | $564.1 | $539.3 | $24.80 | 132,182.0 | +5.09% |
| 2026-09-10 | $560.0 | $517.0 | $42.99 | 310,174.0 | +3.12% |
| 2026-09-09 | $580.5 | $500.2 | $80.27 | 391,187.0 | -10.33% |
| 2026-09-08 | $585.9 | $567.2 | $18.69 | 150,625.0 | +0.15% |
| 2026-09-04 | $605.9 | $576.6 | $29.28 | 146,450.0 | -2.74% |
| 2026-09-03 | $616.5 | $594.9 | $21.59 | 142,895.0 | -0.40% |
| 2026-09-02 | $601.6 | $580.0 | $21.60 | 171,815.0 | +1.98% |
| 2026-09-01 | $593.2 | $577.5 | $15.70 | 201,587.0 | -0.55% |
| 2026-08-31 | $604.8 | $586.1 | $18.75 | 163,970.0 | -1.56% |
| 2026-08-28 | $627.3 | $594.6 | $32.73 | 186,255.0 | +1.10% |
| 2026-08-27 | $598.2 | $578.2 | $19.98 | 170,199.0 | -0.66% |
| 2026-08-26 | $597.0 | $575.0 | $22.07 | 183,633.0 | +3.65% |
| 2026-08-25 | $576.2 | $557.5 | $18.65 | 205,867.0 | +4.10% |
| 2026-08-24 | $577.5 | $530.0 | $47.45 | 240,165.0 | -1.05% |
| 2026-08-21 | $597.0 | $515.0 | $82.00 | 448,402.0 | -2.59% |
| 2026-08-20 | $596.3 | $566.3 | $30.02 | 290,617.0 | -2.85% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $616.5 | $500.2 | $116.3 | 2,635,449.0 | -0.09% |
| 2026-08 | $627.3 | $515.0 | $112.3 | 3,274,063.0 | +6.02% |
| 2026-07 | $563.5 | $517.5 | $45.92 | 1,920,428.0 | +4.21% |
| 2026-06 | $610.0 | $520.1 | $89.99 | 2,688,983.0 | -8.53% |
| 2026-05 | $1,038.4 | $575.1 | $463.2 | 2,992,447.0 | -42.31% |
| 2026-04 | $1,100.0 | $790.0 | $310.0 | 2,167,394.0 | +28.06% |
| 2026-03 | $854.0 | $720.1 | $133.9 | 1,924,406.0 | +3.04% |
| 2026-02 | $773.9 | $540.0 | $233.9 | 2,273,786.0 | +39.09% |
| 2026-01 | $601.9 | $525.7 | $76.17 | 2,051,956.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $595.0 | $540.0 | $54.97 | 1,974,352.0 | -3.68% |
| 2025-11 | $803.6 | $505.7 | $297.9 | 3,209,453.0 | -25.93% |
| 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% |
1.17%
1.32%
大文字化:
|
ボリューム (24 時間):