ストックスクリーナーアプリを入手
97.18
10.01%
8.84
アフターアワーズ：
98.00
0.82
+0.84%
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 |
|---|---|---|---|---|---|
| 2026-06-12 | $103.5 | $87.22 | $16.28 | 10,573,510.0 | +10.01% |
| 2026-06-11 | $90.76 | $81.80 | $8.96 | 8,985,202.0 | +3.58% |
| 2026-06-10 | $90.35 | $79.56 | $10.79 | 9,306,939.0 | +8.84% |
| 2026-06-09 | $96.67 | $76.00 | $20.67 | 10,640,590.0 | -13.68% |
| 2026-06-08 | $96.56 | $89.08 | $7.48 | 5,750,644.0 | +1.95% |
| 2026-06-05 | $104.5 | $87.27 | $17.28 | 9,681,733.0 | -15.99% |
| 2026-06-04 | $113.0 | $101.5 | $11.49 | 5,515,471.0 | -0.67% |
| 2026-06-03 | $115.1 | $103.8 | $11.31 | 6,091,040.0 | -3.74% |
| 2026-06-02 | $123.2 | $107.5 | $15.70 | 10,354,900.0 | +1.19% |
| 2026-06-01 | $115.8 | $93.23 | $22.59 | 11,324,411.0 | +6.19% |
| 2026-05-29 | $116.0 | $100.0 | $16.00 | 11,152,069.0 | -10.84% |
| 2026-05-28 | $129.3 | $114.5 | $14.84 | 6,464,292.0 | -5.76% |
| 2026-05-27 | $133.5 | $115.1 | $18.40 | 8,821,274.0 | -7.41% |
| 2026-05-26 | $143.2 | $131.6 | $11.56 | 7,420,930.0 | -5.84% |
| 2026-05-22 | $141.4 | $116.0 | $25.36 | 10,094,990.0 | +16.37% |
| 2026-05-21 | $121.7 | $103.0 | $18.72 | 8,931,289.0 | +15.69% |
| 2026-05-20 | $116.8 | $101.9 | $14.89 | 7,388,763.0 | -7.33% |
| 2026-05-19 | $115.1 | $102.2 | $12.85 | 9,570,109.0 | +6.61% |
| 2026-05-18 | $125.5 | $105.2 | $20.33 | 11,691,157.0 | -14.46% |
| 2026-05-15 | $128.5 | $108.2 | $20.33 | 9,739,923.0 | +7.65% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-06 | $123.2 | $76.00 | $47.20 | 98,797,950.0 | -5.80% |
| 2026-05 | $143.2 | $78.05 | $65.11 | 204,307,280.0 | +30.22% |
| 2026-04 | $90.10 | $39.70 | $50.40 | 292,965,261.0 | +39.03% |
| 2026-03 | $71.49 | $31.55 | $39.94 | 251,973,702.0 | +50.34% |
| 2026-02 | $41.19 | $16.50 | $24.69 | 142,695,273.0 | +104.42% |
| 2026-01 | $26.66 | $14.62 | $12.04 | 160,267,021.0 | +13.39% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $17.25 | $10.12 | $7.13 | 87,785,007.0 | +47.66% |
| 2025-11 | $11.88 | $7.80 | $4.08 | 66,577,293.0 | +34.59% |
| 2025-10 | $9.84 | $4.00 | $5.84 | 62,255,515.0 | +77.06% |
| 2025-09 | $5.42 | $2.83 | $2.59 | 31,367,446.0 | +54.83% |
| 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% |
6.70%
大文字化:
|
ボリューム (24 時間):