ストックスクリーナーアプリを入手
1.5794
0.64%
-0.0094
Brc Inc (BRCC) 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 |
|---|---|---|---|---|---|
| 2025-09-25 | $1.58 | $1.55 | $0.03 | 41,838.0 | +0.64% |
| 2025-09-24 | $1.61 | $1.54 | $0.07 | 712,978.0 | +1.29% |
| 2025-09-23 | $1.59 | $1.53 | $0.06 | 639,521.0 | +0.00% |
| 2025-09-22 | $1.64 | $1.52 | $0.1194 | 980,969.0 | -6.63% |
| 2025-09-19 | $1.72 | $1.62 | $0.10 | 7,020,493.0 | -2.92% |
| 2025-09-18 | $1.79 | $1.70 | $0.09 | 731,476.0 | -0.58% |
| 2025-09-17 | $1.80 | $1.66 | $0.143 | 772,687.0 | +2.38% |
| 2025-09-16 | $1.72 | $1.58 | $0.14 | 418,217.0 | +5.66% |
| 2025-09-15 | $1.65 | $1.57 | $0.075 | 391,824.0 | -1.24% |
| 2025-09-12 | $1.67 | $1.58 | $0.085 | 428,387.0 | -3.01% |
| 2025-09-11 | $1.69 | $1.54 | $0.153 | 711,179.0 | +8.50% |
| 2025-09-10 | $1.59 | $1.52 | $0.07 | 461,436.0 | -3.16% |
| 2025-09-09 | $1.62 | $1.55 | $0.065 | 446,050.0 | -1.86% |
| 2025-09-08 | $1.63 | $1.52 | $0.105 | 609,929.0 | +5.23% |
| 2025-09-05 | $1.58 | $1.51 | $0.07 | 416,529.0 | +1.32% |
| 2025-09-04 | $1.57 | $1.51 | $0.06 | 363,969.0 | -1.95% |
| 2025-09-03 | $1.58 | $1.49 | $0.09 | 626,452.0 | +0.00% |
| 2025-09-02 | $1.56 | $1.51 | $0.05 | 650,849.0 | -0.65% |
| 2025-08-29 | $1.60 | $1.54 | $0.06 | 449,812.0 | +0.00% |
| 2025-08-28 | $1.63 | $1.54 | $0.09 | 565,357.0 | -3.73% |
| 2025-08-27 | $1.63 | $1.55 | $0.0784 | 413,696.0 | +3.21% |
| 2025-08-26 | $1.62 | $1.52 | $0.10 | 441,412.0 | -2.80% |
Brc Inc (BRCC) 株の年ごとの株価履歴
この詳細な分析では、Brc 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BRCC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、Brc 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Brc Inc (BRCC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $1.80 | $1.49 | $0.315 | 16,424,783.0 | +1.94% |
| 2025-08 | $1.70 | $1.27 | $0.42 | 19,153,440.0 | -8.82% |
| 2025-07 | $2.10 | $1.30 | $0.795 | 22,103,788.0 | +29.77% |
| 2025-06 | $1.80 | $1.19 | $0.61 | 16,987,112.0 | -26.82% |
| 2025-05 | $2.40 | $1.48 | $0.915 | 19,207,399.0 | -21.49% |
| 2025-04 | $2.35 | $1.89 | $0.455 | 11,472,836.0 | +9.09% |
| 2025-03 | $2.77 | $1.93 | $0.845 | 13,771,164.0 | -18.99% |
| 2025-02 | $2.74 | $2.40 | $0.335 | 9,881,926.0 | -4.80% |
| 2025-01 | $3.34 | $2.65 | $0.69 | 13,781,053.0 | -14.51% |
2024年のBrc Inc (BRCC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.29 | $2.79 | $0.495 | 15,312,434.0 | -1.27% |
| 2024-11 | $3.52 | $2.78 | $0.74 | 16,402,440.0 | +0.32% |
| 2024-10 | $3.59 | $3.09 | $0.50 | 11,624,324.0 | -8.48% |
| 2024-09 | $4.65 | $3.15 | $1.50 | 25,001,196.0 | -22.80% |
| 2024-08 | $5.79 | $3.23 | $2.55 | 31,199,907.0 | -22.42% |
| 2024-07 | $6.30 | $4.97 | $1.33 | 16,718,524.0 | -6.85% |
| 2024-06 | $7.14 | $5.58 | $1.56 | 19,640,318.0 | +5.69% |
| 2024-05 | $6.30 | $3.67 | $2.63 | 24,578,839.0 | +48.72% |
| 2024-04 | $4.95 | $3.85 | $1.10 | 11,135,462.0 | -8.88% |
| 2024-03 | $5.01 | $3.72 | $1.29 | 23,095,175.0 | +3.63% |
| 2024-02 | $4.41 | $3.80 | $0.61 | 12,329,591.0 | +9.26% |
| 2024-01 | $4.54 | $3.54 | $1.00 | 11,608,232.0 | +4.13% |
2023年のBrc Inc (BRCC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.76 | $3.55 | $1.21 | 11,479,340.0 | -14.79% |
| 2023-11 | $4.35 | $2.60 | $1.75 | 11,597,432.0 | +46.90% |
| 2023-10 | $3.63 | $2.51 | $1.12 | 12,093,172.0 | -19.22% |
| 2023-09 | $4.80 | $3.45 | $1.35 | 9,684,288.0 | -20.58% |
| 2023-08 | $5.03 | $3.91 | $1.12 | 14,863,435.0 | -1.31% |
| 2023-07 | $5.17 | $4.38 | $0.795 | 11,999,686.0 | -11.24% |
| 2023-06 | $5.85 | $5.00 | $0.845 | 10,547,360.0 | -4.27% |
| 2023-05 | $5.82 | $4.85 | $0.97 | 9,140,049.0 | +3.45% |
| 2023-04 | $5.42 | $4.79 | $0.625 | 7,464,201.0 | +1.36% |
| 2023-03 | $6.72 | $4.86 | $1.86 | 16,228,559.0 | -22.82% |
| 2023-02 | $8.27 | $6.24 | $2.03 | 11,444,958.0 | +0.91% |
| 2023-01 | $7.00 | $5.75 | $1.25 | 11,650,496.0 | +8.02% |
0.08%
2.12%
大文字化:
|
ボリューム (24 時間):