ストックスクリーナーアプリを入手
0.833
5.61%
-0.0495
Amesite Inc (AMST) 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 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.89 | $0.8313 | $0.0587 | 14,036.0 | -5.61% |
| 2026-10-15 | $0.8998 | $0.845 | $0.0548 | 13,963.0 | +4.75% |
| 2026-10-14 | $0.87 | $0.825 | $0.045 | 17,987.0 | -0.88% |
| 2026-10-13 | $0.8799 | $0.8301 | $0.0498 | 21,065.0 | +2.40% |
| 2026-10-12 | $0.88 | $0.83 | $0.05 | 72,708.0 | -5.28% |
| 2026-10-09 | $0.9089 | $0.86 | $0.0489 | 18,053.0 | -1.53% |
| 2026-10-08 | $0.9297 | $0.88 | $0.0497 | 42,681.0 | -2.20% |
| 2026-10-07 | $0.9349 | $0.91 | $0.0249 | 44,706.0 | -2.15% |
| 2026-10-06 | $0.97 | $0.93 | $0.04 | 33,167.0 | -1.29% |
| 2026-10-05 | $0.97 | $0.931 | $0.039 | 22,314.0 | +0.23% |
| 2026-10-02 | $0.9799 | $0.94 | $0.0399 | 39,560.0 | -1.38% |
| 2026-10-01 | $1.00 | $0.9445 | $0.0555 | 58,626.0 | -3.74% |
| 2026-09-30 | $1.01 | $0.99 | $0.02 | 31,564.0 | +0.02% |
| 2026-09-29 | $1.02 | $0.9801 | $0.0399 | 34,195.0 | -1.98% |
| 2026-09-28 | $1.05 | $1.01 | $0.04 | 60,010.0 | -2.88% |
| 2026-09-25 | $1.13 | $1.01 | $0.12 | 244,709.0 | -0.95% |
| 2026-09-24 | $1.09 | $0.9801 | $0.1099 | 1,508,177.0 | +0.96% |
| 2026-09-23 | $1.08 | $1.00 | $0.08 | 38,757.0 | -2.80% |
| 2026-09-22 | $1.09 | $1.05 | $0.036 | 14,351.0 | +0.00% |
| 2026-09-21 | $1.09 | $1.04 | $0.05 | 43,511.0 | -0.93% |
| 2026-09-18 | $1.08 | $1.01 | $0.07 | 29,687.0 | +4.85% |
Amesite Inc (AMST) 株の年ごとの株価履歴
この詳細な分析では、Amesite 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AMST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、Amesite 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Amesite Inc (AMST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $1.00 | $0.825 | $0.175 | 398,866.0 | -15.88% |
| 2026-09 | $1.13 | $0.98 | $0.15 | 2,746,638.0 | -5.70% |
| 2026-08 | $1.29 | $0.92 | $0.37 | 2,571,717.0 | +6.06% |
| 2026-07 | $1.38 | $0.906 | $0.474 | 1,891,868.0 | -25.56% |
| 2026-06 | $1.55 | $1.06 | $0.49 | 3,290,683.0 | -5.67% |
| 2026-05 | $2.67 | $0.77 | $1.90 | 167,851,114.0 | +29.36% |
| 2026-04 | $2.04 | $0.8802 | $1.16 | 15,157,792.0 | -40.76% |
| 2026-03 | $2.10 | $1.63 | $0.47 | 662,633.0 | +3.95% |
| 2026-02 | $2.30 | $1.57 | $0.73 | 948,526.0 | -3.28% |
| 2026-01 | $2.19 | $1.81 | $0.375 | 469,454.0 | -3.17% |
2025年のAmesite Inc (AMST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.75 | $1.85 | $0.90 | 10,239,644.0 | -19.57% |
| 2025-11 | $3.55 | $2.10 | $1.45 | 381,090.0 | -32.66% |
| 2025-10 | $3.90 | $2.95 | $0.95 | 1,586,179.0 | +14.43% |
| 2025-09 | $4.78 | $2.60 | $2.18 | 43,274,488.0 | +10.51% |
| 2025-08 | $3.03 | $2.53 | $0.50 | 379,378.0 | -8.00% |
| 2025-07 | $3.77 | $2.59 | $1.18 | 2,192,394.0 | +11.52% |
| 2025-06 | $3.04 | $2.51 | $0.5261 | 804,014.0 | -1.82% |
| 2025-05 | $4.07 | $2.06 | $2.01 | 66,924,284.0 | +29.25% |
| 2025-04 | $2.50 | $2.00 | $0.50 | 1,065,649.0 | -12.40% |
| 2025-03 | $2.68 | $2.15 | $0.5303 | 1,198,616.0 | +0.83% |
| 2025-02 | $4.34 | $2.11 | $2.23 | 44,809,705.0 | -34.07% |
| 2025-01 | $4.88 | $2.40 | $2.48 | 3,293,781.0 | -23.37% |
2024年のAmesite Inc (AMST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.27 | $2.26 | $4.01 | 1,952,997.0 | +105.35% |
| 2024-11 | $3.00 | $2.21 | $0.7906 | 307,254.0 | -11.64% |
| 2024-10 | $3.00 | $2.28 | $0.7155 | 429,944.0 | +12.24% |
| 2024-09 | $3.16 | $2.00 | $1.16 | 640,020.0 | +7.93% |
| 2024-08 | $3.44 | $2.25 | $1.19 | 327,519.0 | -17.45% |
| 2024-07 | $3.18 | $2.50 | $0.68 | 165,272.0 | -8.33% |
| 2024-06 | $3.76 | $2.60 | $1.16 | 324,716.0 | -18.70% |
| 2024-05 | $3.78 | $3.03 | $0.7532 | 829,812.0 | +5.73% |
| 2024-04 | $4.34 | $1.85 | $2.49 | 73,033,607.0 | +56.50% |
| 2024-03 | $2.45 | $1.85 | $0.6036 | 574,867.0 | +7.73% |
| 2024-02 | $2.72 | $1.90 | $0.8195 | 471,037.0 | -11.91% |
| 2024-01 | $3.40 | $2.07 | $1.33 | 437,726.0 | +4.44% |
0.76%
37.48%
大文字化:
|
ボリューム (24 時間):