0.4056
price down icon18.46%   -0.0918
 
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
2025-08-01 $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%
2025-07-28 $0.5995 $0.5401 $0.0594 244,954.0 -4.87%
2025-07-25 $0.5986 $0.553 $0.0456 168,604.0 +2.85%
2025-07-24 $0.6149 $0.575 $0.0399 471,735.0 -7.48%
2025-07-23 $0.6254 $0.6115 $0.0139 72,828.0 -7.47%
2025-07-22 $0.6993 $0.65 $0.0493 250,728.0 -2.75%
2025-07-21 $0.7518 $0.6501 $0.1017 365,759.0 +1.68%
2025-07-18 $0.7288 $0.6651 $0.0637 458,425.0 -3.79%
2025-07-17 $0.7372 $0.62 $0.1172 1,198,685.0 +7.67%
2025-07-16 $0.6743 $0.6207 $0.0536 777,426.0 +3.82%
2025-07-15 $0.65 $0.6208 $0.0292 152,302.0 +0.86%
2025-07-14 $0.674 $0.63 $0.044 410,298.0 -3.40%
2025-07-11 $0.6743 $0.6221 $0.0522 407,670.0 +1.59%
2025-07-10 $0.6837 $0.6146 $0.0691 1,017,807.0 +4.39%
2025-07-09 $0.64 $0.6107 $0.0293 399,872.0 -3.76%
2025-07-08 $0.65 $0.59 $0.06 785,224.0 +5.62%
2025-07-07 $0.625 $0.5601 $0.0649 976,906.0 +0.05%
2025-07-03 $0.645 $0.5859 $0.0591 1,439,832.0 -1.93%

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 $0.50 $0.3606 $0.1394 960,766.0 +0.00%
2025-07 $1.07 $0.3606 $0.7094 47,422,319.0 -39.46%
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%
$33.60
price down icon 4.05%
integrated_freight_logistics PBI
$11.25
price down icon 0.97%
$128.37
price down icon 3.75%
integrated_freight_logistics GXO
$48.07
price down icon 3.30%
integrated_freight_logistics ZTO
$20.23
price up icon 2.74%
$113.86
price down icon 1.27%
大文字化:     |  ボリューム (24 時間):