UiPath Inc (PATH)

PATH
🏛️ アメリカ →
12.56
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 44.24 44.67 43.04 43.13 2.0M
2021-12-30 43.23 44.98 43.22 44.42 2.1M
2021-12-29 43.70 43.91 42.30 43.28 2.3M
2021-12-28 44.10 45.25 43.66 43.88 2.4M
2021-12-27 44.75 45.07 43.40 44.21 2.9M
2021-12-23 43.77 45.09 43.27 44.40 2.4M
2021-12-22 43.17 44.78 42.66 44.16 3.3M
2021-12-21 42.00 43.75 41.80 43.43 5.2M
2021-12-20 40.47 41.94 39.74 41.46 4.3M
2021-12-17 39.58 42.08 39.30 41.31 9.2M
2021-12-16 41.31 42.34 39.35 39.81 5.8M
2021-12-15 42.01 42.54 39.64 42.15 8.0M
2021-12-14 42.25 43.66 41.55 42.72 5.2M
2021-12-13 43.90 44.55 42.27 43.50 6.7M
2021-12-10 46.57 48.68 44.00 44.05 10.1M
2021-12-09 46.84 48.60 45.40 47.05 10.5M
2021-12-08 46.82 48.15 45.26 47.71 6.4M
2021-12-07 45.89 48.04 45.73 46.98 5.1M
2021-12-06 43.25 45.78 42.13 45.16 5.6M
2021-12-03 44.91 45.30 42.02 44.32 9.1M
2021-12-02 43.46 45.09 42.54 43.27 6.6M
2021-12-01 48.39 48.93 43.88 43.93 4.9M
2021-11-30 49.57 50.21 47.61 48.25 3.1M
2021-11-29 50.56 51.15 48.42 49.49 2.4M
2021-11-26 48.17 49.89 48.05 49.67 1.4M
2021-11-24 47.97 49.33 46.73 49.16 2.7M
2021-11-23 48.44 49.44 46.66 47.87 4.8M
2021-11-22 52.50 52.65 48.26 48.90 4.9M
2021-11-19 54.08 54.64 52.13 52.57 3.2M
2021-11-18 55.40 55.65 53.21 53.90 2.3M
2021-11-17 56.00 56.11 54.59 55.30 2.4M
2021-11-16 54.10 56.09 53.83 55.95 3.4M
2021-11-15 54.28 54.40 52.81 53.54 4.2M
2021-11-12 56.66 56.81 52.01 53.70 9.7M
2021-11-11 56.64 58.49 56.38 57.45 3.6M
2021-11-10 56.30 57.38 54.76 56.01 4.4M
2021-11-09 57.34 57.98 55.69 57.48 4.4M
2021-11-08 56.00 57.41 55.30 56.50 4.6M
2021-11-05 59.25 59.57 54.88 56.14 7.2M
2021-11-04 54.47 58.99 53.71 57.51 13.6M
2021-11-03 52.46 54.47 52.18 54.36 2.5M
2021-11-02 53.20 53.47 52.30 52.71 2.1M
2021-11-01 50.17 53.05 50.15 52.78 2.9M
2021-10-29 50.66 51.59 50.13 50.25 2.3M
2021-10-28 52.19 52.24 50.75 51.19 2.4M
2021-10-27 53.75 54.69 51.18 51.19 2.1M
2021-10-26 54.74 55.37 53.41 53.50 4.0M
2021-10-25 51.34 55.08 51.22 54.37 8.3M
2021-10-22 50.82 51.87 50.50 50.80 1.9M
2021-10-21 51.09 52.28 50.85 50.95 2.9M
2021-10-20 51.94 52.20 50.72 51.70 2.3M
2021-10-19 49.60 51.98 48.80 51.72 4.0M
2021-10-18 49.76 50.57 49.40 49.99 2.9M
2021-10-15 51.10 51.11 49.91 49.99 3.7M
2021-10-14 50.56 51.53 50.45 51.30 4.0M
2021-10-13 49.00 50.00 48.70 49.99 3.4M
2021-10-12 48.41 48.84 47.20 48.09 4.7M
2021-10-11 50.28 50.63 48.00 48.08 8.2M
2021-10-08 52.67 53.01 51.32 51.38 3.6M
2021-10-07 51.56 52.50 50.76 52.32 3.9M
2021-10-06 49.50 51.66 49.40 51.32 5.7M
2021-10-05 51.20 53.40 50.89 51.32 5.7M
2021-10-04 51.49 51.61 49.23 51.35 4.2M
2021-10-01 52.75 52.93 50.96 52.16 2.7M
2021-09-30 52.08 52.95 51.75 52.61 3.7M
2021-09-29 52.80 53.69 51.71 52.00 6.2M
2021-09-28 53.01 53.34 51.43 52.35 7.8M
2021-09-27 52.08 54.64 51.27 54.46 4.9M
2021-09-24 53.50 53.74 52.34 52.70 5.0M
2021-09-23 53.60 53.91 52.76 53.80 5.3M
2021-09-22 52.11 53.83 51.25 53.00 7.8M
2021-09-21 52.01 54.20 51.01 53.36 14.5M
2021-09-20 53.00 53.74 51.04 51.89 11.5M
2021-09-17 54.85 55.34 53.92 54.28 26.3M
2021-09-16 53.38 54.29 53.11 53.90 9.3M
2021-09-15 55.70 56.02 52.69 53.56 14.8M
2021-09-14 55.05 56.53 55.01 55.89 6.5M
2021-09-13 54.41 56.03 53.52 55.54 8.3M
2021-09-10 54.87 55.50 53.87 55.34 13.9M
2021-09-09 56.22 56.75 53.57 54.40 21.7M
2021-09-08 56.58 58.45 55.28 56.45 18.8M
2021-09-07 64.44 65.00 62.20 62.46 9.1M
2021-09-03 61.75 64.05 61.26 63.37 3.2M
2021-09-02 62.13 62.40 60.81 61.55 2.2M
2021-09-01 63.50 64.20 61.85 62.04 2.6M
2021-08-31 64.55 64.55 62.52 63.20 1.8M
2021-08-30 65.60 65.60 62.94 64.55 1.5M
2021-08-27 63.67 65.09 62.11 64.97 2.4M
2021-08-26 64.00 64.79 63.22 63.85 2.3M
2021-08-25 62.59 65.59 61.60 64.92 3.6M
2021-08-24 60.51 62.06 60.30 62.06 3.2M
2021-08-23 60.82 61.75 60.00 60.19 1.8M
2021-08-20 60.28 62.00 60.23 60.76 1.8M
2021-08-19 59.34 61.62 58.90 60.37 1.7M
2021-08-18 60.00 61.25 59.15 60.55 1.8M
2021-08-17 59.05 60.38 58.53 59.92 2.0M
2021-08-16 61.20 61.38 58.75 60.03 2.4M
2021-08-13 62.78 62.95 61.40 62.00 1.3M
2021-08-12 63.35 63.65 62.04 62.15 2.1M
2021-08-11 65.29 66.07 63.39 64.51 1.8M
2021-08-10 65.00 65.46 63.86 64.83 1.7M
2021-08-09 63.00 64.69 62.21 64.50 1.4M
2021-08-06 64.05 64.50 62.44 63.06 1.7M
2021-08-05 63.93 65.39 63.38 64.59 3.9M
2021-08-04 60.37 62.00 60.25 62.00 2.7M
2021-08-03 60.00 60.71 59.21 60.55 1.5M
2021-08-02 61.98 62.00 59.17 59.67 3.9M
2021-07-30 62.70 64.37 61.90 62.56 1.9M
2021-07-29 62.72 63.79 62.20 63.05 2.2M
2021-07-28 60.01 63.21 59.80 63.06 2.3M
2021-07-27 62.10 62.68 58.46 59.83 3.2M
2021-07-26 62.98 63.57 60.76 62.39 2.0M
2021-07-23 63.24 63.78 61.63 63.69 1.5M
2021-07-22 63.00 63.58 61.25 62.25 1.5M
2021-07-21 62.35 62.98 61.40 62.80 2.3M
2021-07-20 60.80 62.69 59.55 62.28 1.8M
2021-07-19 58.00 60.48 57.01 60.17 2.2M
2021-07-16 60.00 60.66 58.89 59.36 2.5M
2021-07-15 62.15 62.86 58.23 59.58 4.5M
2021-07-14 64.79 65.14 61.82 61.99 3.5M
2021-07-13 66.20 66.50 64.36 64.36 2.4M
2021-07-12 66.21 67.09 64.11 66.40 3.5M
2021-07-09 68.41 69.60 67.09 68.49 2.4M
2021-07-08 64.00 68.50 63.65 68.38 3.8M
2021-07-07 65.41 67.55 64.88 66.61 2.5M
2021-07-06 66.65 66.79 63.86 64.75 3.3M
2021-07-02 67.38 68.13 66.55 66.55 1.5M
2021-07-01 67.99 68.40 66.18 67.38 3.2M
2021-06-30 69.02 69.08 67.68 67.93 3.1M
2021-06-29 70.51 70.51 66.00 68.90 7.9M
2021-06-28 69.78 72.90 69.38 71.28 7.1M
2021-06-25 69.05 69.77 68.16 69.77 2.8M
2021-06-24 69.50 69.85 68.07 69.05 2.2M
2021-06-23 68.70 69.89 67.25 69.25 3.6M
2021-06-22 69.00 70.19 69.00 69.85 3.7M
2021-06-21 69.51 69.63 67.40 69.32 1.7M
2021-06-18 69.70 70.40 69.08 69.75 3.2M
2021-06-17 68.50 70.92 68.10 70.00 3.8M
2021-06-16 69.00 70.00 67.80 69.77 4.8M
2021-06-15 69.51 72.40 69.37 70.00 4.1M
2021-06-14 71.98 72.03 68.91 69.80 3.7M
2021-06-11 73.39 73.50 70.52 71.50 3.5M
2021-06-10 67.75 74.10 67.00 74.03 11.8M
2021-06-09 69.89 74.94 68.63 68.71 7.3M
2021-06-08 75.20 77.36 72.90 76.00 3.0M
2021-06-07 76.75 77.01 70.63 73.88 2.5M
2021-06-04 75.00 79.26 73.80 75.75 1.8M
2021-06-03 79.80 79.99 73.52 73.52 1.6M
2021-06-02 80.02 82.30 77.76 81.00 0.9M
2021-06-01 80.73 83.11 77.54 80.81 1.0M
2021-05-28 84.99 90.00 78.56 79.82 2.3M
2021-05-27 85.49 88.42 82.21 83.54 1.8M
2021-05-26 84.19 86.00 82.67 85.00 1.2M
2021-05-25 85.50 87.81 80.22 84.00 1.8M
2021-05-24 80.40 88.62 79.91 85.12 2.9M
2021-05-21 77.07 83.99 76.84 78.75 2.1M
2021-05-20 74.00 78.86 74.00 75.40 1.3M
2021-05-19 71.00 75.06 70.99 72.46 1.4M
2021-05-18 68.40 74.65 67.82 73.26 2.0M
2021-05-17 67.99 70.77 65.20 68.00 1.5M
2021-05-14 68.51 71.23 67.48 70.48 1.5M
2021-05-13 71.76 72.59 64.27 66.42 4.6M
2021-05-12 71.61 74.56 70.25 71.76 3.1M
2021-05-11 62.28 77.25 61.50 74.81 5.7M
2021-05-10 68.60 68.90 62.01 65.40 3.2M
2021-05-07 69.29 71.94 68.31 69.02 1.8M
2021-05-06 70.07 70.49 65.56 69.29 2.1M
2021-05-05 74.44 75.84 70.12 70.87 1.2M
2021-05-04 70.32 76.58 69.25 73.98 2.6M
2021-05-03 72.33 73.00 67.75 70.93 2.5M
2021-04-30 73.38 74.50 71.66 72.00 1.2M
2021-04-29 76.37 76.98 70.11 75.29 1.9M
2021-04-28 76.58 77.89 75.41 75.41 0.8M
2021-04-27 82.40 83.40 75.10 75.37 2.7M
2021-04-26 76.15 82.44 75.70 80.81 3.6M
2021-04-23 76.58 77.40 72.57 74.84 3.1M
2021-04-22 73.20 80.00 71.03 75.50 13.3M
2021-04-21 65.50 70.74 64.84 69.00 23.8M