0.7198
price down icon3.90%   -0.0292
pre-market  プレマーケット:  .75   0.0302   +4.20%
loading

Bio Key International Inc (BKYI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-30 $0.7499 $0.7122 $0.0377 147,414.0 -3.90%
2025-09-29 $0.774 $0.7371 $0.0369 64,820.0 -0.62%
2025-09-26 $0.7735 $0.745 $0.0285 120,235.0 -0.71%
2025-09-25 $0.78 $0.756 $0.024 56,143.0 -2.68%
2025-09-24 $0.7999 $0.7625 $0.0374 61,256.0 +0.87%
2025-09-23 $0.7876 $0.765 $0.0226 106,468.0 -1.49%
2025-09-22 $0.80 $0.7517 $0.0483 90,259.0 +1.29%
2025-09-19 $0.8199 $0.77 $0.0499 169,597.0 -2.85%
2025-09-18 $0.7995 $0.7611 $0.0384 190,856.0 +4.88%
2025-09-17 $0.86 $0.76 $0.10 297,115.0 -9.03%
2025-09-16 $0.86 $0.761 $0.099 363,183.0 +4.53%
2025-09-15 $0.80 $0.75 $0.05 128,858.0 +3.73%
2025-09-12 $0.7846 $0.745 $0.0396 56,111.0 +2.13%
2025-09-11 $0.7849 $0.7501 $0.0348 110,130.0 -0.59%
2025-09-10 $0.765 $0.73 $0.035 105,964.0 +1.27%
2025-09-09 $0.78 $0.74 $0.04 98,823.0 +3.56%
2025-09-08 $0.75 $0.7126 $0.0374 134,275.0 -3.72%
2025-09-05 $0.7601 $0.7251 $0.035 151,838.0 -0.29%
2025-09-04 $0.7551 $0.7318 $0.0233 43,854.0 -0.50%
2025-09-03 $0.77 $0.745 $0.025 53,033.0 +1.11%

Bio Key International Inc (BKYI) 株の年ごとの株価履歴

この詳細な分析では、Bio Key International 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BKYI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、Bio Key International 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Bio Key International Inc (BKYI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $0.86 $0.7122 $0.1478 2,767,907.0 -4.09%
2025-08 $0.84 $0.6851 $0.1549 2,975,291.0 -2.52%
2025-07 $0.8754 $0.76 $0.1154 3,041,337.0 -5.82%
2025-06 $1.00 $0.7564 $0.2436 15,846,408.0 -2.68%
2025-05 $0.96 $0.74 $0.22 4,557,629.0 +4.43%
2025-04 $0.85 $0.6152 $0.2348 4,247,029.0 +1.95%
2025-03 $1.43 $0.70 $0.73 8,532,301.0 -21.88%
2025-02 $1.38 $0.95 $0.43 3,001,222.0 -24.63%
2025-01 $3.68 $1.29 $2.39 212,409,705.0 -21.64%

2024年のBio Key International Inc (BKYI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $2.68 $0.85 $1.83 12,019,501.0 +164.44%
2024-11 $1.31 $0.77 $0.54 2,097,609.0 -31.82%
2024-10 $1.95 $0.5187 $1.43 127,127,776.0 +37.57%
2024-09 $3.22 $0.9102 $2.31 184,800,174.0 -27.86%
2024-08 $1.48 $1.20 $0.2797 236,646.0 -8.28%
2024-07 $1.97 $1.36 $0.61 243,140.0 -11.58%
2024-06 $2.12 $1.25 $0.8699 258,063.0 -15.62%
2024-05 $1.97 $1.55 $0.4179 181,284.0 +17.79%
2024-04 $2.25 $1.48 $0.7698 488,275.0 -21.43%
2024-03 $2.43 $1.80 $0.6297 892,074.0 +0.00%
2024-02 $2.27 $1.76 $0.51 2,078,453.0 +5.00%
2024-01 $3.43 $1.74 $1.69 6,672,361.0 -33.33%

2023年のBio Key International Inc (BKYI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.12 $2.37 $1.75 3,035,644.8 -22.48%
2023-11 $4.43 $2.52 $1.91 1,352,639.7 +7.61%
2023-10 $10.31 $2.81 $7.51 3,170,158.6 -62.99%
2023-09 $11.14 $8.46 $2.68 18,802.6 +5.86%
2023-08 $13.32 $8.34 $4.98 31,898.3 -27.25%
2023-07 $14.40 $12.24 $2.16 37,135.3 -6.76%
2023-06 $14.22 $12.60 $1.62 12,233.6 -3.62%
2023-05 $15.30 $10.81 $4.49 27,478.2 +18.18%
2023-04 $15.30 $11.70 $3.60 12,979.3 -5.71%
2023-03 $15.30 $11.22 $4.08 15,304.4 -4.11%
2023-02 $16.16 $12.42 $3.74 14,871.2 -10.98%
2023-01 $14.76 $10.80 $3.96 21,249.1 +40.15%
security_protection_services MG
$9.84
price down icon 0.61%
$7.55
price down icon 4.43%
$42.95
price up icon 1.08%
security_protection_services CXW
$20.35
price down icon 5.52%
security_protection_services GEO
$20.49
price down icon 2.34%
security_protection_services BRC
$78.03
price up icon 1.73%
大文字化:     |  ボリューム (24 時間):