ストックスクリーナーアプリを入手
3.66
7.96%
0.27
Axt Inc (AXTI) 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 |
|---|---|---|---|---|---|
| 2025-09-12 | $3.72 | $3.29 | $0.4253 | 1,309,890.0 | +7.96% |
| 2025-09-11 | $3.57 | $3.36 | $0.209 | 1,143,163.0 | +0.89% |
| 2025-09-10 | $3.53 | $3.08 | $0.45 | 1,822,995.0 | +10.53% |
| 2025-09-09 | $3.20 | $3.02 | $0.185 | 424,483.0 | -2.25% |
| 2025-09-08 | $3.43 | $3.10 | $0.335 | 1,219,691.0 | +0.00% |
| 2025-09-05 | $3.15 | $2.98 | $0.17 | 508,048.0 | +5.07% |
| 2025-09-04 | $3.08 | $2.91 | $0.17 | 441,623.0 | -3.90% |
| 2025-09-03 | $3.29 | $3.01 | $0.28 | 739,850.0 | -6.10% |
| 2025-09-02 | $3.29 | $2.83 | $0.46 | 1,313,110.0 | +13.10% |
| 2025-08-29 | $2.93 | $2.75 | $0.18 | 321,945.0 | -0.68% |
| 2025-08-28 | $2.93 | $2.79 | $0.145 | 335,486.0 | +1.74% |
| 2025-08-27 | $2.94 | $2.80 | $0.145 | 421,786.0 | +3.61% |
| 2025-08-26 | $2.92 | $2.75 | $0.175 | 496,667.0 | -2.46% |
| 2025-08-25 | $2.91 | $2.68 | $0.2291 | 658,312.0 | +0.71% |
| 2025-08-22 | $2.85 | $2.50 | $0.35 | 1,496,891.0 | +13.71% |
| 2025-08-21 | $2.54 | $2.39 | $0.1542 | 676,016.0 | -1.20% |
| 2025-08-20 | $2.68 | $2.20 | $0.4791 | 4,425,561.0 | +17.29% |
| 2025-08-19 | $2.19 | $2.07 | $0.12 | 218,055.0 | +3.38% |
| 2025-08-18 | $2.11 | $2.06 | $0.05 | 141,743.0 | +0.98% |
| 2025-08-15 | $2.14 | $2.05 | $0.09 | 148,772.0 | -5.09% |
| 2025-08-14 | $2.18 | $2.08 | $0.10 | 162,187.0 | -0.92% |
Axt Inc (AXTI) 株の年ごとの株価履歴
この詳細な分析では、Axt 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AXTI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、Axt 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。
2025年のAxt Inc (AXTI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $3.72 | $2.83 | $0.8853 | 10,232,743.0 | +26.21% |
| 2025-08 | $2.94 | $1.85 | $1.09 | 11,532,114.0 | +39.42% |
| 2025-07 | $2.62 | $1.97 | $0.6485 | 9,444,885.0 | -0.48% |
| 2025-06 | $2.70 | $1.47 | $1.23 | 13,839,617.0 | +38.41% |
| 2025-05 | $1.61 | $1.23 | $0.38 | 5,283,142.0 | +7.86% |
| 2025-04 | $1.57 | $1.13 | $0.44 | 6,742,657.0 | -0.71% |
| 2025-03 | $1.90 | $1.32 | $0.5784 | 9,379,653.0 | -11.88% |
| 2025-02 | $2.62 | $1.29 | $1.33 | 23,984,690.0 | -23.44% |
| 2025-01 | $2.46 | $1.99 | $0.47 | 4,913,846.0 | -3.69% |
2024年のAxt Inc (AXTI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.44 | $1.93 | $0.515 | 7,596,255.0 | +2.80% |
| 2024-11 | $2.56 | $1.73 | $0.8321 | 8,583,196.0 | -16.89% |
| 2024-10 | $3.07 | $2.28 | $0.7906 | 7,119,681.0 | +6.40% |
| 2024-09 | $2.62 | $2.00 | $0.6201 | 5,495,174.0 | -8.68% |
| 2024-08 | $3.54 | $2.30 | $1.24 | 6,662,466.0 | -27.20% |
| 2024-07 | $4.03 | $3.21 | $0.82 | 5,718,849.0 | +7.69% |
| 2024-06 | $3.97 | $3.31 | $0.66 | 5,231,262.0 | -11.29% |
| 2024-05 | $4.23 | $2.88 | $1.35 | 23,408,590.0 | +27.00% |
| 2024-04 | $4.99 | $2.75 | $2.24 | 24,750,526.0 | -34.64% |
| 2024-03 | $5.64 | $3.90 | $1.74 | 18,211,660.0 | +6.99% |
| 2024-02 | $5.43 | $2.17 | $3.26 | 119,261,574.0 | +74.39% |
| 2024-01 | $2.93 | $2.36 | $0.5727 | 2,706,269.0 | +2.50% |
2023年のAxt Inc (AXTI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.75 | $1.97 | $0.78 | 4,053,256.0 | +20.60% |
| 2023-11 | $2.31 | $1.89 | $0.42 | 3,603,881.0 | +0.00% |
| 2023-10 | $2.54 | $1.98 | $0.5626 | 3,747,118.0 | -17.08% |
| 2023-09 | $2.66 | $2.28 | $0.38 | 3,512,768.0 | -7.69% |
| 2023-08 | $3.12 | $2.20 | $0.92 | 6,738,824.0 | -16.40% |
| 2023-07 | $3.62 | $2.68 | $0.945 | 9,815,670.0 | -9.59% |
| 2023-06 | $4.01 | $3.23 | $0.79 | 12,757,345.0 | +0.88% |
| 2023-05 | $3.71 | $2.47 | $1.24 | 5,615,565.0 | +27.72% |
| 2023-04 | $4.04 | $2.58 | $1.46 | 5,612,177.0 | -32.91% |
| 2023-03 | $4.59 | $3.48 | $1.11 | 5,238,078.0 | -8.92% |
| 2023-02 | $6.57 | $4.24 | $2.33 | 4,760,234.0 | -25.81% |
| 2023-01 | $5.92 | $4.33 | $1.59 | 2,619,729.0 | +34.47% |
3.46%
2.87%
大文字化:
|
ボリューム (24 時間):