ストックスクリーナーアプリを入手
6.03
0.66%
-0.04
Xperi Inc (XPER) 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 |
|---|---|---|---|---|---|
| 2025-09-12 | $6.08 | $5.96 | $0.121 | 430,442.0 | -0.66% |
| 2025-09-11 | $6.09 | $5.93 | $0.156 | 422,610.0 | +2.19% |
| 2025-09-10 | $6.09 | $5.88 | $0.205 | 528,793.0 | -1.16% |
| 2025-09-09 | $6.12 | $6.00 | $0.125 | 372,851.0 | -1.96% |
| 2025-09-08 | $6.18 | $6.06 | $0.1203 | 355,173.0 | +0.00% |
| 2025-09-05 | $6.18 | $6.01 | $0.165 | 408,358.0 | +1.83% |
| 2025-09-04 | $6.04 | $5.87 | $0.17 | 281,963.0 | +2.38% |
| 2025-09-03 | $5.98 | $5.86 | $0.12 | 545,698.0 | +0.17% |
| 2025-09-02 | $6.00 | $5.82 | $0.18 | 419,985.0 | -2.17% |
| 2025-08-29 | $6.08 | $5.95 | $0.1254 | 558,147.0 | -0.66% |
| 2025-08-28 | $6.10 | $6.00 | $0.10 | 415,096.0 | -0.82% |
| 2025-08-27 | $6.09 | $5.95 | $0.14 | 398,867.0 | +1.33% |
| 2025-08-26 | $6.24 | $5.99 | $0.255 | 628,615.0 | -3.69% |
| 2025-08-25 | $6.48 | $6.18 | $0.30 | 780,533.0 | +0.48% |
| 2025-08-22 | $6.24 | $5.99 | $0.25 | 506,858.0 | +4.02% |
| 2025-08-21 | $6.05 | $5.93 | $0.115 | 440,561.0 | -1.16% |
| 2025-08-20 | $6.16 | $5.99 | $0.17 | 459,960.0 | -2.11% |
| 2025-08-19 | $6.33 | $6.05 | $0.28 | 562,376.0 | +0.49% |
| 2025-08-18 | $6.15 | $5.90 | $0.25 | 406,361.0 | +3.89% |
| 2025-08-15 | $5.94 | $5.78 | $0.16 | 663,723.0 | +0.34% |
| 2025-08-14 | $6.17 | $5.80 | $0.36 | 371,383.0 | -5.46% |
Xperi Inc (XPER) 株の年ごとの株価履歴
この詳細な分析では、Xperi 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XPER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、Xperi 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Xperi Inc (XPER) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $6.18 | $5.82 | $0.3603 | 4,196,315.0 | +0.50% |
| 2025-08 | $6.48 | $5.68 | $0.795 | 12,054,360.0 | -0.33% |
| 2025-07 | $8.24 | $5.95 | $2.29 | 7,167,516.0 | -23.89% |
| 2025-06 | $8.21 | $7.57 | $0.65 | 5,643,922.0 | +1.54% |
| 2025-05 | $8.50 | $6.93 | $1.57 | 7,311,905.0 | +5.41% |
| 2025-04 | $7.83 | $6.29 | $1.54 | 7,464,635.0 | -4.27% |
| 2025-03 | $8.52 | $7.54 | $0.98 | 6,778,945.0 | -8.75% |
| 2025-02 | $9.59 | $8.16 | $1.43 | 5,861,580.0 | -6.21% |
| 2025-01 | $10.62 | $8.69 | $1.93 | 5,917,375.0 | -12.17% |
2024年のXperi Inc (XPER) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $11.07 | $9.00 | $2.07 | 8,715,320.0 | +6.34% |
| 2024-11 | $10.20 | $7.92 | $2.28 | 10,248,382.0 | +3.72% |
| 2024-10 | $9.74 | $8.35 | $1.39 | 8,079,624.0 | -1.19% |
| 2024-09 | $9.30 | $8.05 | $1.25 | 8,538,204.0 | +4.76% |
| 2024-08 | $9.15 | $6.89 | $2.26 | 13,284,192.0 | +7.96% |
| 2024-07 | $8.50 | $7.52 | $0.98 | 8,323,965.0 | -0.49% |
| 2024-06 | $8.82 | $7.34 | $1.48 | 21,859,585.0 | -6.81% |
| 2024-05 | $11.39 | $8.70 | $2.69 | 6,902,764.0 | -16.18% |
| 2024-04 | $12.12 | $9.47 | $2.65 | 6,777,404.0 | -12.85% |
| 2024-03 | $12.12 | $10.55 | $1.57 | 9,388,767.0 | +10.04% |
| 2024-02 | $12.29 | $10.28 | $2.01 | 9,342,779.0 | +2.62% |
| 2024-01 | $11.89 | $9.87 | $2.02 | 8,224,500.0 | -3.09% |
2023年のXperi Inc (XPER) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.35 | $9.64 | $1.71 | 10,709,528.0 | +6.78% |
| 2023-11 | $11.07 | $8.06 | $3.01 | 12,804,553.0 | +21.55% |
| 2023-10 | $10.01 | $7.91 | $2.10 | 5,170,540.0 | -13.89% |
| 2023-09 | $12.12 | $9.43 | $2.69 | 3,826,351.0 | -16.44% |
| 2023-08 | $13.62 | $11.21 | $2.41 | 3,626,001.0 | -10.06% |
| 2023-07 | $13.52 | $12.11 | $1.41 | 2,647,275.0 | -0.23% |
| 2023-06 | $13.52 | $10.39 | $3.12 | 6,558,078.0 | +11.16% |
| 2023-05 | $11.99 | $8.79 | $3.20 | 5,725,890.0 | +24.66% |
| 2023-04 | $11.06 | $9.29 | $1.77 | 5,494,228.0 | -13.17% |
| 2023-03 | $11.04 | $9.97 | $1.07 | 4,696,906.0 | +0.00% |
3.16%
大文字化:
|
ボリューム (24 時間):