0.5433
price up icon7.73%   0.039
 
loading

Addentax Group Corp (ATXG) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-25 $0.60 $0.5053 $0.0947 385,221.0 +7.73%
2025-08-22 $0.53 $0.44 $0.09 179,669.0 +5.28%
2025-08-21 $0.4798 $0.4549 $0.0249 85,394.0 -0.21%
2025-08-20 $0.48 $0.445 $0.035 36,658.0 +3.92%
2025-08-19 $0.4798 $0.441 $0.0388 67,317.0 -1.74%
2025-08-18 $0.4746 $0.4412 $0.0334 95,085.0 -1.03%
2025-08-15 $0.5071 $0.4334 $0.0737 277,197.0 +6.69%
2025-08-14 $0.465 $0.4307 $0.0343 80,232.0 -3.57%
2025-08-13 $0.484 $0.4534 $0.0306 117,828.0 +1.88%
2025-08-12 $0.4608 $0.4236 $0.0372 44,194.0 +4.83%
2025-08-11 $0.4499 $0.419 $0.0309 43,190.0 -0.16%
2025-08-08 $0.474 $0.4176 $0.0564 64,224.0 -2.70%
2025-08-07 $0.4699 $0.4311 $0.0388 45,428.0 -0.71%
2025-08-06 $0.4482 $0.4255 $0.0227 62,027.0 +1.89%
2025-08-05 $0.44 $0.4176 $0.0224 103,492.0 +3.97%
2025-08-04 $0.4399 $0.4032 $0.0367 164,791.0 +4.31%
2025-08-01 $0.50 $0.3606 $0.1394 960,766.0 -18.46%
2025-07-31 $0.5217 $0.481 $0.0407 290,589.0 -2.47%
2025-07-30 $0.5514 $0.506 $0.0454 186,788.0 -6.52%
2025-07-29 $0.567 $0.5221 $0.0449 277,776.0 -3.60%

Addentax Group Corp (ATXG) 株の年ごとの株価履歴

この詳細な分析では、Addentax Group Corp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ATXG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、Addentax Group Corp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Addentax Group Corp (ATXG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $0.60 $0.3606 $0.2394 3,197,934.0 +9.23%
2025-07 $1.07 $0.481 $0.589 46,461,553.0 -25.76%
2025-06 $1.06 $0.5757 $0.4843 21,619,481.0 -25.56%
2025-05 $1.86 $0.5501 $1.31 45,395,255.0 +12.44%
2025-04 $1.04 $0.5517 $0.4883 437,810.0 -7.15%
2025-03 $1.08 $0.7447 $0.3353 113,852.0 -4.22%
2025-02 $1.18 $0.6154 $0.5646 962,700.0 +36.43%
2025-01 $0.859 $0.58 $0.279 485,177.0 +7.67%

2024年のAddentax Group Corp (ATXG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.75 $0.5289 $0.2211 379,302.0 +24.08%
2024-11 $0.68 $0.502 $0.178 252,123.0 -14.46%
2024-10 $0.83 $0.60 $0.23 632,693.0 -8.31%
2024-09 $0.7199 $0.485 $0.2349 1,879,664.0 +29.00%
2024-08 $0.748 $0.53 $0.218 499,789.0 -22.27%
2024-07 $0.90 $0.65 $0.25 4,052,799.0 -9.36%
2024-06 $1.10 $0.76 $0.34 642,254.0 -23.15%
2024-05 $1.15 $0.8101 $0.3399 527,222.0 +0.00%
2024-04 $1.07 $0.85 $0.2199 526,374.0 +11.54%
2024-03 $1.44 $0.8101 $0.6299 2,858,852.0 -9.00%
2024-02 $1.77 $0.9415 $0.8293 4,603,715.0 -13.04%
2024-01 $1.58 $1.10 $0.48 587,516.0 -20.14%

2023年のAddentax Group Corp (ATXG) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.46 $1.03 $0.43 1,152,198.0 +13.39%
2023-11 $1.55 $1.03 $0.5175 667,018.0 +4.96%
2023-10 $1.74 $1.08 $0.66 1,669,400.0 -10.37%
2023-09 $2.83 $1.25 $1.58 3,833,176.0 -35.10%
2023-08 $3.71 $1.82 $1.89 2,399,769.0 -41.24%
2023-07 $6.63 $3.40 $3.23 3,308,067.0 -46.12%
2023-06 $12.00 $0.647 $11.35 13,699,788.0 +793.88%
2023-05 $1.63 $0.7202 $0.9098 18,173,416.0 -30.00%
2023-04 $1.05 $0.7111 $0.3389 7,168,768.0 +3.96%
2023-03 $1.11 $0.97 $0.14 763,784.0 +0.00%
integrated_freight_logistics PBI
$12.38
price up icon 4.74%
$36.62
price down icon 2.29%
$132.93
price down icon 2.08%
integrated_freight_logistics GXO
$53.19
price down icon 2.56%
integrated_freight_logistics ZTO
$18.94
price down icon 0.84%
$142.75
price down icon 4.92%
大文字化:     |  ボリューム (24 時間):