ストックスクリーナーアプリを入手
30.45
4.55%
-1.45
Baycom Corp (BCML) 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 |
|---|---|---|---|---|---|
| 2026-10-23 | $30.81 | $29.00 | $1.81 | 118,528.0 | -4.55% |
| 2026-10-22 | $32.12 | $31.00 | $1.12 | 144,741.0 | +2.47% |
| 2026-10-21 | $31.49 | $31.05 | $0.445 | 32,871.0 | -0.42% |
| 2026-10-20 | $31.51 | $31.08 | $0.43 | 40,180.0 | +0.77% |
| 2026-10-19 | $31.52 | $30.66 | $0.863 | 57,876.0 | -0.42% |
| 2026-10-16 | $31.46 | $30.96 | $0.50 | 59,996.0 | +0.61% |
| 2026-10-15 | $31.34 | $30.63 | $0.71 | 47,731.0 | +1.31% |
| 2026-10-14 | $30.91 | $30.34 | $0.565 | 63,182.0 | -0.46% |
| 2026-10-13 | $31.09 | $30.54 | $0.555 | 79,510.0 | -0.13% |
| 2026-10-12 | $31.04 | $30.46 | $0.575 | 102,560.0 | +0.69% |
| 2026-10-09 | $31.18 | $30.42 | $0.765 | 64,357.0 | -1.01% |
| 2026-10-08 | $31.18 | $30.80 | $0.38 | 56,232.0 | +0.13% |
| 2026-10-07 | $31.04 | $30.69 | $0.35 | 38,395.0 | -0.55% |
| 2026-10-06 | $31.28 | $30.81 | $0.47 | 49,164.0 | -0.13% |
| 2026-10-05 | $31.59 | $30.99 | $0.60 | 51,308.0 | -0.58% |
| 2026-10-02 | $31.95 | $31.05 | $0.895 | 90,546.0 | +0.94% |
| 2026-10-01 | $31.03 | $29.94 | $1.09 | 54,753.0 | +1.85% |
| 2026-09-30 | $30.87 | $30.34 | $0.53 | 49,071.0 | -1.43% |
| 2026-09-29 | $31.38 | $30.51 | $0.8686 | 64,408.0 | -0.29% |
| 2026-09-28 | $31.52 | $30.65 | $0.865 | 76,812.0 | +0.00% |
| 2026-09-25 | $31.18 | $30.29 | $0.895 | 83,275.0 | +2.18% |
| 2026-09-24 | $30.60 | $29.75 | $0.845 | 61,000.0 | +1.92% |
Baycom Corp (BCML) 株の年ごとの株価履歴
この詳細な分析では、Baycom Corp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BCML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、Baycom Corp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Baycom Corp (BCML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $32.12 | $29.00 | $3.12 | 1,151,930.0 | +0.36% |
| 2026-09 | $31.52 | $29.55 | $1.96 | 1,051,912.0 | +1.71% |
| 2026-08 | $31.93 | $29.52 | $2.41 | 1,242,309.0 | -1.16% |
| 2026-07 | $34.98 | $29.89 | $5.08 | 1,076,570.0 | -8.27% |
| 2026-06 | $33.20 | $30.48 | $2.72 | 2,293,441.0 | +6.82% |
| 2026-05 | $31.49 | $29.37 | $2.12 | 1,141,412.0 | +2.74% |
| 2026-04 | $32.67 | $27.34 | $5.34 | 932,564.0 | +0.86% |
| 2026-03 | $30.46 | $28.07 | $2.39 | 611,581.0 | +1.11% |
| 2026-02 | $31.59 | $29.06 | $2.53 | 467,482.0 | +0.75% |
| 2026-01 | $30.64 | $27.59 | $3.05 | 396,707.0 | -0.75% |
2025年のBaycom Corp (BCML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $33.15 | $27.94 | $5.21 | 476,499.0 | +1.20% |
| 2025-11 | $30.09 | $26.82 | $3.27 | 293,920.0 | +7.04% |
| 2025-10 | $28.89 | $26.78 | $2.11 | 384,249.0 | -5.18% |
| 2025-09 | $30.96 | $28.29 | $2.67 | 349,607.0 | -4.99% |
| 2025-08 | $30.90 | $26.31 | $4.59 | 428,661.0 | +12.03% |
| 2025-07 | $29.75 | $26.52 | $3.23 | 504,470.0 | -2.53% |
| 2025-06 | $28.36 | $25.84 | $2.52 | 579,807.0 | +5.00% |
| 2025-05 | $27.99 | $25.64 | $2.34 | 504,615.0 | +1.46% |
| 2025-04 | $27.56 | $22.22 | $5.34 | 671,493.0 | +3.34% |
| 2025-03 | $27.77 | $24.25 | $3.52 | 450,099.0 | -8.47% |
| 2025-02 | $29.47 | $26.83 | $2.64 | 299,313.0 | -1.75% |
| 2025-01 | $28.80 | $24.38 | $4.43 | 466,166.0 | +4.28% |
2024年のBaycom Corp (BCML) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $30.08 | $25.90 | $4.18 | 713,508.0 | -7.90% |
| 2024-11 | $30.13 | $24.00 | $6.13 | 521,863.0 | +16.66% |
| 2024-10 | $24.92 | $23.11 | $1.81 | 399,178.0 | +4.76% |
| 2024-09 | $24.84 | $21.66 | $3.18 | 388,810.0 | +3.00% |
| 2024-08 | $24.70 | $20.25 | $4.45 | 381,990.0 | -4.40% |
| 2024-07 | $25.04 | $19.26 | $5.78 | 520,466.0 | +18.38% |
| 2024-06 | $20.43 | $18.54 | $1.89 | 498,903.0 | +0.84% |
| 2024-05 | $21.11 | $19.16 | $1.95 | 414,022.0 | +2.02% |
| 2024-04 | $20.65 | $19.06 | $1.59 | 547,669.0 | -4.03% |
| 2024-03 | $20.80 | $18.59 | $2.21 | 601,649.0 | +2.95% |
| 2024-02 | $20.91 | $18.96 | $1.95 | 479,915.0 | -1.91% |
| 2024-01 | $23.79 | $20.27 | $3.52 | 352,144.0 | -13.48% |
0.05%
大文字化:
|
ボリューム (24 時間):