ストックスクリーナーアプリを入手
18.22
12.96%
2.09
アフターアワーズ：
18.63
0.41
+2.25%
Strive Inc (ASST) 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 |
|---|---|---|---|---|---|
| 2026-08-21 | $19.09 | $17.18 | $1.91 | 14,756,942.0 | +12.96% |
| 2026-08-20 | $16.24 | $15.14 | $1.10 | 9,805,860.0 | +9.50% |
| 2026-08-19 | $14.83 | $12.94 | $1.89 | 7,443,915.0 | +15.08% |
| 2026-08-18 | $13.44 | $12.71 | $0.735 | 3,880,244.0 | -3.03% |
| 2026-08-17 | $13.35 | $12.27 | $1.08 | 2,977,409.0 | +7.19% |
| 2026-08-14 | $12.54 | $11.87 | $0.67 | 2,358,792.0 | -2.11% |
| 2026-08-13 | $12.73 | $12.21 | $0.53 | 2,363,320.0 | +1.53% |
| 2026-08-12 | $12.92 | $12.31 | $0.61 | 2,935,391.0 | -1.82% |
| 2026-08-11 | $12.77 | $12.25 | $0.52 | 2,930,797.0 | +1.45% |
| 2026-08-10 | $12.57 | $12.06 | $0.5096 | 2,302,029.0 | -0.32% |
| 2026-08-07 | $12.97 | $12.39 | $0.58 | 2,829,614.0 | +1.38% |
| 2026-08-06 | $12.56 | $11.90 | $0.66 | 2,059,214.0 | -1.12% |
| 2026-08-05 | $12.61 | $11.98 | $0.63 | 2,174,033.0 | +0.24% |
| 2026-08-04 | $12.54 | $11.74 | $0.80 | 3,055,561.0 | +5.25% |
| 2026-08-03 | $11.96 | $10.96 | $1.00 | 2,271,515.0 | +6.21% |
| 2026-07-31 | $11.85 | $10.97 | $0.88 | 3,340,532.0 | -6.95% |
| 2026-07-30 | $11.98 | $11.29 | $0.6845 | 2,864,065.0 | +7.96% |
| 2026-07-29 | $12.11 | $11.03 | $1.08 | 3,100,169.0 | -7.68% |
| 2026-07-28 | $12.10 | $11.16 | $0.935 | 2,234,327.0 | -1.72% |
| 2026-07-27 | $12.61 | $11.61 | $1.00 | 3,458,616.0 | +6.09% |
| 2026-07-24 | $12.24 | $11.43 | $0.815 | 2,183,972.0 | -4.96% |
| 2026-07-23 | $12.65 | $11.93 | $0.725 | 2,297,645.0 | -4.58% |
Strive Inc (ASST) 株の年ごとの株価履歴
この詳細な分析では、Strive 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ASST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、Strive 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Strive Inc (ASST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $19.09 | $10.96 | $8.13 | 78,901,578.0 | +64.00% |
| 2026-07 | $13.80 | $10.84 | $2.96 | 65,083,064.0 | +1.83% |
| 2026-06 | $17.57 | $10.53 | $7.04 | 111,133,098.0 | -38.26% |
| 2026-05 | $19.75 | $14.80 | $4.95 | 84,698,996.0 | +15.04% |
| 2026-04 | $17.89 | $9.00 | $8.89 | 76,926,843.0 | +53.29% |
| 2026-03 | $11.27 | $7.66 | $3.61 | 83,008,644.0 | +26.20% |
| 2026-02 | $16.00 | $7.02 | $8.98 | 94,143,176.5 | -51.65% |
| 2026-01 | $23.40 | $14.82 | $8.58 | 107,081,808.8 | +11.26% |
2025年のStrive Inc (ASST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $22.40 | $14.63 | $7.77 | 80,744,977.8 | -34.64% |
| 2025-11 | $34.40 | $18.82 | $15.58 | 113,970,793.5 | -15.79% |
| 2025-10 | $54.80 | $15.60 | $39.20 | 128,245,741.0 | -46.80% |
| 2025-09 | $252.0 | $44.00 | $208.0 | 13,432,859.1 | -59.35% |
| 2025-08 | $136.8 | $59.80 | $77.00 | 3,701,185.3 | +84.68% |
| 2025-07 | $209.0 | $64.80 | $144.2 | 7,734,939.9 | -11.20% |
| 2025-06 | $170.8 | $73.00 | $97.80 | 2,944,922.5 | -46.50% |
| 2025-05 | $268.4 | $11.44 | $257.0 | 40,162,823.3 | +1,092% |
| 2025-04 | $12.10 | $7.73 | $4.37 | 349,512.4 | +2.03% |
| 2025-03 | $14.36 | $9.12 | $5.24 | 1,527,197.0 | +8.32% |
| 2025-02 | $19.19 | $10.02 | $9.18 | 9,643,918.9 | -8.22% |
| 2025-01 | $34.00 | $8.40 | $25.60 | 23,372,420.3 | +18.25% |
2024年のStrive Inc (ASST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $20.40 | $6.70 | $13.70 | 9,979,220.2 | -0.07% |
| 2024-11 | $18.80 | $8.89 | $9.91 | 1,407,926.8 | -51.06% |
| 2024-10 | $27.01 | $18.00 | $9.01 | 218,257.6 | -27.70% |
| 2024-09 | $70.00 | $26.00 | $44.00 | 6,284,411.3 | -8.45% |
| 2024-08 | $78.80 | $17.40 | $61.40 | 9,855,930.9 | -2.07% |
| 2024-07 | $43.00 | $25.00 | $18.00 | 625,201.5 | -22.87% |
| 2024-06 | $62.10 | $30.44 | $31.66 | 92,839.6 | -27.82% |
| 2024-05 | $62.00 | $35.23 | $26.77 | 56,252.0 | +44.69% |
| 2024-04 | $73.38 | $35.64 | $37.74 | 31,245.0 | -49.44% |
| 2024-03 | $85.00 | $48.00 | $37.00 | 311,590.5 | +36.01% |
| 2024-02 | $87.00 | $46.05 | $40.95 | 126,521.3 | +14.05% |
| 2024-01 | $64.00 | $35.05 | $28.95 | 23,015.3 | -28.17% |
0.73%
大文字化:
|
ボリューム (24 時間):