ストックスクリーナーアプリを入手
1.495
3.10%
0.045
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 |
|---|---|---|---|---|---|
| 2025-05-16 | $1.50 | $1.44 | $0.06 | 90,473.0 | +3.10% |
| 2025-05-15 | $1.51 | $1.42 | $0.09 | 132,879.0 | +0.69% |
| 2025-05-14 | $1.52 | $1.43 | $0.095 | 192,972.0 | -2.04% |
| 2025-05-13 | $1.55 | $1.44 | $0.11 | 351,946.0 | -3.92% |
| 2025-05-12 | $1.55 | $1.32 | $0.23 | 579,287.0 | +22.40% |
| 2025-05-09 | $1.34 | $1.24 | $0.105 | 348,028.0 | -4.58% |
| 2025-05-08 | $1.38 | $1.28 | $0.10 | 296,898.0 | +2.34% |
| 2025-05-07 | $1.30 | $1.23 | $0.07 | 190,092.0 | +2.40% |
| 2025-05-06 | $1.37 | $1.25 | $0.12 | 305,089.0 | -5.30% |
| 2025-05-05 | $1.39 | $1.32 | $0.07 | 192,448.0 | -5.04% |
| 2025-05-02 | $1.41 | $1.26 | $0.1507 | 351,038.0 | +2.96% |
| 2025-05-01 | $1.45 | $1.34 | $0.11 | 173,973.0 | -3.57% |
| 2025-04-30 | $1.41 | $1.26 | $0.15 | 172,404.0 | +3.70% |
| 2025-04-29 | $1.44 | $1.34 | $0.10 | 169,539.0 | -4.26% |
| 2025-04-28 | $1.57 | $1.36 | $0.21 | 206,931.0 | -0.70% |
| 2025-04-25 | $1.45 | $1.35 | $0.096 | 235,707.0 | +2.90% |
| 2025-04-24 | $1.40 | $1.32 | $0.075 | 115,286.0 | +4.55% |
| 2025-04-23 | $1.39 | $1.29 | $0.095 | 232,213.0 | +0.00% |
| 2025-04-22 | $1.33 | $1.20 | $0.13 | 321,214.0 | +10.92% |
| 2025-04-21 | $1.22 | $1.14 | $0.075 | 263,165.0 | +0.00% |
| 2025-04-17 | $1.22 | $1.15 | $0.07 | 257,343.0 | +1.71% |
| 2025-04-16 | $1.22 | $1.14 | $0.075 | 297,821.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.55 | $1.23 | $0.32 | 3,205,123.0 | +6.79% |
| 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% |
1.83%
0.70%
大文字化:
|
ボリューム (24 時間):