ストックスクリーナーアプリを入手
81.64
5.41%
4.19
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $85.42 | $76.75 | $8.67 | 9,587,077.0 | +5.41% |
| 2026-08-13 | $80.87 | $75.15 | $5.72 | 7,411,434.0 | -1.30% |
| 2026-08-12 | $83.88 | $73.10 | $10.78 | 11,211,642.0 | +6.36% |
| 2026-08-11 | $75.60 | $71.61 | $3.99 | 7,457,807.0 | -0.04% |
| 2026-08-10 | $90.39 | $73.23 | $17.16 | 18,497,259.0 | -16.67% |
| 2026-08-07 | $89.49 | $78.50 | $10.99 | 19,054,283.0 | +17.84% |
| 2026-08-06 | $77.40 | $67.19 | $10.20 | 11,272,283.0 | +9.56% |
| 2026-08-05 | $76.96 | $62.60 | $14.36 | 13,552,957.0 | +5.12% |
| 2026-08-04 | $68.75 | $60.03 | $8.72 | 23,508,743.0 | -4.95% |
| 2026-08-03 | $71.21 | $53.66 | $17.55 | 17,480,765.0 | +13.64% |
| 2026-07-31 | $68.92 | $55.61 | $13.31 | 29,518,755.0 | +28.74% |
| 2026-07-30 | $48.67 | $41.08 | $7.59 | 17,514,730.0 | +26.97% |
| 2026-07-29 | $44.57 | $36.73 | $7.84 | 7,836,855.0 | -13.54% |
| 2026-07-28 | $44.25 | $39.86 | $4.39 | 8,291,363.0 | -10.69% |
| 2026-07-27 | $50.05 | $44.15 | $5.90 | 5,568,838.0 | +1.38% |
| 2026-07-24 | $51.84 | $46.20 | $5.64 | 5,722,238.0 | -10.77% |
| 2026-07-23 | $57.62 | $51.32 | $6.30 | 4,840,899.0 | -0.09% |
| 2026-07-22 | $56.83 | $52.48 | $4.35 | 4,818,689.0 | -6.25% |
| 2026-07-21 | $56.70 | $51.20 | $5.50 | 9,288,458.0 | +15.73% |
| 2026-07-20 | $50.94 | $45.89 | $5.05 | 6,670,229.0 | +6.48% |
| 2026-07-17 | $48.28 | $41.93 | $6.35 | 8,199,320.0 | +0.64% |
| 2026-07-16 | $51.38 | $45.02 | $6.36 | 9,162,552.0 | -14.69% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $90.39 | $53.66 | $36.73 | 148,621,327.0 | +35.10% |
| 2026-07 | $68.92 | $36.73 | $32.19 | 205,855,331.0 | -16.16% |
| 2026-06 | $123.2 | $64.00 | $59.20 | 206,186,078.0 | -30.13% |
| 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% |
1.61%
1.81%
大文字化:
|
ボリューム (24 時間):