ストックスクリーナーアプリを入手
2.30
8.49%
0.18
アフターアワーズ：
2.26
-0.04
-1.74%
Heartbeam Inc (BEAT) 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 |
|---|---|---|---|---|---|
| 2025-12-12 | $2.78 | $2.03 | $0.75 | 63,978,787.0 | +8.49% |
| 2025-12-11 | $2.82 | $1.44 | $1.38 | 158,071,462.0 | +36.77% |
| 2025-12-10 | $1.79 | $1.20 | $0.59 | 268,532,976.0 | +92.43% |
| 2025-12-09 | $0.8099 | $0.7482 | $0.0617 | 1,198,755.0 | +0.83% |
| 2025-12-08 | $0.814 | $0.7251 | $0.0889 | 2,516,359.0 | +9.44% |
| 2025-12-05 | $0.73 | $0.687 | $0.043 | 1,342,063.0 | +3.52% |
| 2025-12-04 | $0.725 | $0.6865 | $0.0385 | 853,220.0 | +0.13% |
| 2025-12-03 | $0.7438 | $0.6601 | $0.0837 | 1,621,554.0 | -0.35% |
| 2025-12-02 | $0.72 | $0.6808 | $0.0392 | 1,799,206.0 | -1.83% |
| 2025-12-01 | $0.74 | $0.6489 | $0.0911 | 6,469,709.0 | -6.49% |
| 2025-11-28 | $0.9409 | $0.72 | $0.2209 | 100,047,817.0 | +27.55% |
| 2025-11-26 | $0.65 | $0.5664 | $0.0836 | 1,953,532.0 | +3.62% |
| 2025-11-25 | $0.6386 | $0.56 | $0.0786 | 688,507.0 | -11.73% |
| 2025-11-24 | $0.73 | $0.65 | $0.08 | 2,587,500.0 | -15.49% |
| 2025-11-21 | $1.63 | $0.54 | $1.09 | 9,722,707.0 | -53.51% |
| 2025-11-20 | $1.73 | $1.59 | $0.1408 | 86,634.0 | +1.20% |
| 2025-11-19 | $1.80 | $1.61 | $0.19 | 112,206.0 | -2.35% |
| 2025-11-18 | $1.70 | $1.50 | $0.20 | 90,285.0 | +10.39% |
| 2025-11-17 | $1.60 | $1.53 | $0.07 | 51,603.0 | -1.28% |
| 2025-11-14 | $1.60 | $1.45 | $0.148 | 91,374.0 | -0.64% |
| 2025-11-13 | $1.71 | $1.49 | $0.215 | 101,054.0 | -5.99% |
Heartbeam Inc (BEAT) 株の年ごとの株価履歴
この詳細な分析では、Heartbeam 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BEAT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、Heartbeam 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Heartbeam Inc (BEAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.82 | $0.6489 | $2.17 | 570,362,878.0 | +198.70% |
| 2025-11 | $1.85 | $0.54 | $1.31 | 116,080,392.0 | -58.38% |
| 2025-10 | $2.02 | $1.53 | $0.495 | 2,059,456.0 | +12.12% |
| 2025-09 | $1.77 | $1.27 | $0.503 | 2,073,001.0 | +22.22% |
| 2025-08 | $1.41 | $0.9101 | $0.4999 | 2,570,696.0 | +19.47% |
| 2025-07 | $1.37 | $1.12 | $0.25 | 1,225,041.0 | -9.60% |
| 2025-06 | $1.90 | $1.20 | $0.70 | 3,542,040.0 | -26.47% |
| 2025-05 | $1.91 | $1.50 | $0.41 | 1,294,189.0 | -2.86% |
| 2025-04 | $2.19 | $1.45 | $0.7442 | 1,553,531.0 | -12.94% |
| 2025-03 | $2.25 | $1.81 | $0.4393 | 1,163,326.0 | -0.50% |
| 2025-02 | $2.52 | $1.92 | $0.605 | 1,955,519.0 | -15.83% |
| 2025-01 | $2.44 | $2.00 | $0.44 | 2,326,088.0 | +4.35% |
2024年のHeartbeam Inc (BEAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.48 | $2.16 | $1.32 | 5,605,095.0 | -29.41% |
| 2024-11 | $3.24 | $2.22 | $1.02 | 2,285,393.0 | +26.45% |
| 2024-10 | $2.73 | $2.06 | $0.67 | 1,910,600.0 | +4.31% |
| 2024-09 | $2.70 | $2.00 | $0.70 | 1,581,276.0 | -1.28% |
| 2024-08 | $2.64 | $2.08 | $0.5599 | 967,045.0 | -9.96% |
| 2024-07 | $3.23 | $2.35 | $0.88 | 2,311,458.0 | +1.56% |
| 2024-06 | $2.86 | $2.02 | $0.8399 | 1,912,686.0 | -7.55% |
| 2024-05 | $3.39 | $1.90 | $1.49 | 3,179,064.0 | +38.31% |
| 2024-04 | $2.25 | $1.70 | $0.55 | 1,335,313.0 | -7.80% |
| 2024-03 | $2.70 | $1.43 | $1.27 | 5,341,506.0 | +50.34% |
| 2024-02 | $1.92 | $1.35 | $0.5743 | 1,075,739.0 | -22.46% |
| 2024-01 | $2.62 | $1.44 | $1.18 | 2,652,007.0 | -20.43% |
2023年のHeartbeam Inc (BEAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.78 | $1.06 | $1.72 | 11,515,832.0 | +62.07% |
| 2023-11 | $1.47 | $1.19 | $0.28 | 1,231,706.0 | +16.94% |
| 2023-10 | $2.16 | $1.11 | $1.05 | 1,202,195.0 | -42.33% |
| 2023-09 | $2.54 | $1.90 | $0.6425 | 1,171,039.0 | +2.87% |
| 2023-08 | $3.13 | $1.88 | $1.25 | 908,575.0 | -31.25% |
| 2023-07 | $3.74 | $2.35 | $1.39 | 3,554,777.0 | +26.14% |
| 2023-06 | $2.99 | $2.16 | $0.83 | 3,783,535.0 | +2.55% |
| 2023-05 | $3.08 | $1.88 | $1.21 | 13,203,141.0 | +3.98% |
| 2023-04 | $2.98 | $1.82 | $1.16 | 1,637,913.0 | -0.44% |
| 2023-03 | $3.46 | $2.02 | $1.44 | 1,283,095.0 | -34.58% |
| 2023-02 | $4.02 | $3.30 | $0.7227 | 1,046,460.0 | -10.34% |
| 2023-01 | $5.06 | $3.68 | $1.37 | 1,571,700.0 | -20.70% |
1.32%
6.60%
大文字化:
|
ボリューム (24 時間):