ストックスクリーナーアプリを入手
4.03
22.94%
-1.20
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $5.29 | $4.00 | $1.29 | 3,782,555.0 | -22.94% |
| 2025-10-09 | $5.45 | $5.03 | $0.42 | 747,179.0 | -1.51% |
| 2025-10-08 | $5.44 | $5.21 | $0.2256 | 739,095.0 | +0.00% |
| 2025-10-07 | $5.67 | $5.24 | $0.4293 | 2,013,411.0 | -1.67% |
| 2025-10-06 | $5.44 | $4.85 | $0.59 | 3,052,139.0 | +5.26% |
| 2025-10-03 | $5.48 | $4.83 | $0.65 | 4,025,060.0 | +9.15% |
| 2025-10-02 | $4.98 | $4.70 | $0.28 | 1,200,794.0 | -4.28% |
| 2025-10-01 | $4.96 | $4.37 | $0.59 | 1,709,256.0 | +9.35% |
| 2025-09-30 | $4.93 | $4.47 | $0.465 | 1,706,849.0 | -8.18% |
| 2025-09-29 | $5.38 | $4.86 | $0.52 | 2,934,305.0 | +4.94% |
| 2025-09-26 | $5.04 | $4.60 | $0.4363 | 992,143.0 | -1.89% |
| 2025-09-25 | $4.95 | $4.51 | $0.44 | 1,750,216.0 | -1.66% |
| 2025-09-24 | $5.03 | $4.70 | $0.3248 | 1,681,943.0 | +0.63% |
| 2025-09-23 | $5.42 | $4.78 | $0.64 | 2,752,280.0 | -6.61% |
| 2025-09-22 | $5.22 | $4.60 | $0.6181 | 3,703,608.0 | +18.43% |
| 2025-09-19 | $4.46 | $3.93 | $0.533 | 2,033,848.0 | +9.60% |
| 2025-09-18 | $4.19 | $3.94 | $0.245 | 713,417.0 | +0.51% |
| 2025-09-17 | $4.08 | $3.85 | $0.221 | 737,013.0 | -1.75% |
| 2025-09-16 | $4.19 | $3.88 | $0.3051 | 1,632,486.0 | +0.75% |
| 2025-09-15 | $3.99 | $3.70 | $0.29 | 1,806,485.0 | +8.74% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $5.67 | $4.00 | $1.67 | 21,052,044.0 | -10.24% |
| 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% |
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% |
3.55%
大文字化:
|
ボリューム (24 時間):