ストックスクリーナーアプリを入手
5.24
2.24%
-0.12
Dmc Global Inc (BOOM) 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 |
|---|---|---|---|---|---|
| 2026-10-15 | $5.41 | $5.15 | $0.26 | 107,565.0 | -2.24% |
| 2026-10-14 | $5.50 | $5.31 | $0.19 | 88,994.0 | -3.25% |
| 2026-10-13 | $5.70 | $5.45 | $0.25 | 63,003.0 | -1.07% |
| 2026-10-12 | $5.71 | $5.56 | $0.145 | 79,585.0 | -1.06% |
| 2026-10-09 | $5.85 | $5.64 | $0.21 | 106,817.0 | -2.08% |
| 2026-10-08 | $5.87 | $5.71 | $0.1599 | 83,784.0 | -0.34% |
| 2026-10-07 | $6.19 | $5.71 | $0.48 | 134,213.0 | -3.01% |
| 2026-10-06 | $6.05 | $5.74 | $0.31 | 80,098.0 | +2.40% |
| 2026-10-05 | $5.97 | $5.74 | $0.2321 | 152,263.0 | +0.69% |
| 2026-10-02 | $5.82 | $5.65 | $0.17 | 123,122.0 | +3.11% |
| 2026-10-01 | $5.66 | $5.45 | $0.21 | 100,177.0 | +0.81% |
| 2026-09-30 | $5.79 | $5.55 | $0.24 | 110,492.0 | -1.06% |
| 2026-09-29 | $5.85 | $5.64 | $0.21 | 91,179.0 | -3.26% |
| 2026-09-28 | $5.91 | $5.79 | $0.115 | 102,036.0 | -1.35% |
| 2026-09-25 | $5.94 | $5.75 | $0.19 | 251,685.0 | +1.55% |
| 2026-09-24 | $5.96 | $5.80 | $0.1627 | 183,405.0 | -1.69% |
| 2026-09-23 | $6.12 | $5.90 | $0.22 | 96,845.0 | -2.47% |
| 2026-09-22 | $6.20 | $6.06 | $0.14 | 62,743.0 | -0.49% |
| 2026-09-21 | $6.26 | $6.06 | $0.20 | 70,017.0 | -0.97% |
| 2026-09-18 | $6.25 | $6.00 | $0.25 | 240,921.0 | -1.44% |
| 2026-09-17 | $6.37 | $6.21 | $0.16 | 75,212.0 | +0.16% |
| 2026-09-16 | $6.41 | $6.16 | $0.25 | 94,305.0 | -1.73% |
| 2026-09-15 | $6.40 | $6.11 | $0.29 | 64,500.0 | +2.09% |
Dmc Global Inc (BOOM) 株の年ごとの株価履歴
この詳細な分析では、Dmc Global 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BOOM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、Dmc Global 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。
2026年のDmc Global Inc (BOOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $6.19 | $5.15 | $1.04 | 1,119,621.0 | -6.09% |
| 2026-09 | $7.05 | $5.55 | $1.50 | 2,135,994.0 | -21.07% |
| 2026-08 | $7.85 | $6.56 | $1.29 | 3,001,425.0 | +4.90% |
| 2026-07 | $7.37 | $5.28 | $2.09 | 4,961,409.0 | +16.01% |
| 2026-06 | $7.27 | $5.55 | $1.72 | 9,608,185.0 | -14.68% |
| 2026-05 | $8.60 | $6.75 | $1.85 | 6,542,032.0 | +10.19% |
| 2026-04 | $6.56 | $5.03 | $1.53 | 6,167,239.0 | +18.62% |
| 2026-03 | $6.01 | $4.69 | $1.32 | 7,640,698.0 | -11.54% |
| 2026-02 | $8.95 | $5.67 | $3.28 | 7,416,660.0 | -31.51% |
| 2026-01 | $9.20 | $6.56 | $2.64 | 3,404,145.0 | +28.55% |
2025年のDmc Global Inc (BOOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $6.85 | $5.79 | $1.06 | 3,674,019.0 | +9.50% |
| 2025-11 | $8.10 | $5.46 | $2.64 | 3,913,357.0 | -22.95% |
| 2025-10 | $8.60 | $7.08 | $1.52 | 3,685,624.0 | -4.62% |
| 2025-09 | $8.71 | $6.57 | $2.14 | 4,815,697.0 | +26.12% |
| 2025-08 | $8.27 | $5.78 | $2.49 | 5,162,816.0 | -17.18% |
| 2025-07 | $8.96 | $7.38 | $1.58 | 2,688,199.0 | +0.37% |
| 2025-06 | $8.44 | $6.26 | $2.18 | 3,698,313.0 | +24.77% |
| 2025-05 | $7.68 | $6.30 | $1.38 | 4,163,464.0 | -0.46% |
| 2025-04 | $8.89 | $6.02 | $2.87 | 4,795,773.0 | -22.92% |
| 2025-03 | $9.20 | $7.73 | $1.47 | 3,402,765.0 | -0.71% |
| 2025-02 | $9.92 | $7.75 | $2.17 | 4,761,251.0 | +4.18% |
| 2025-01 | $8.87 | $7.06 | $1.81 | 3,832,996.0 | +10.75% |
2024年のDmc Global Inc (BOOM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.39 | $6.64 | $1.75 | 3,985,502.0 | -11.80% |
| 2024-11 | $10.14 | $7.16 | $2.98 | 6,026,851.0 | -20.22% |
| 2024-10 | $13.77 | $9.70 | $4.07 | 5,550,534.0 | -22.27% |
| 2024-09 | $13.62 | $10.45 | $3.17 | 5,154,317.0 | +4.93% |
| 2024-08 | $13.74 | $11.14 | $2.60 | 4,756,510.0 | -8.37% |
| 2024-07 | $15.14 | $13.35 | $1.79 | 4,243,254.0 | -6.38% |
| 2024-06 | $14.98 | $11.12 | $3.86 | 7,448,808.0 | +11.01% |
| 2024-05 | $16.76 | $12.74 | $4.02 | 7,455,483.0 | -18.04% |
| 2024-04 | $19.72 | $15.82 | $3.90 | 3,013,889.0 | -18.68% |
| 2024-03 | $19.56 | $16.44 | $3.12 | 3,897,315.0 | +16.85% |
| 2024-02 | $18.64 | $15.00 | $3.64 | 5,312,482.0 | -2.00% |
| 2024-01 | $19.09 | $15.75 | $3.34 | 7,497,565.0 | -9.56% |
0.41%
0.00%
大文字化:
|
ボリューム (24 時間):