ストックスクリーナーアプリを入手
0.7204
4.03%
-0.0299
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 |
|---|---|---|---|---|---|
| 2026-03-26 | $0.7701 | $0.7106 | $0.0595 | 63,208.0 | -3.99% |
| 2026-03-25 | $0.8305 | $0.7258 | $0.1047 | 741,741.0 | -7.31% |
| 2026-03-24 | $0.8775 | $0.8054 | $0.0721 | 621,507.0 | -3.15% |
| 2026-03-23 | $0.8685 | $0.8027 | $0.0658 | 743,778.0 | -1.67% |
| 2026-03-20 | $0.8613 | $0.822 | $0.0393 | 704,449.0 | -1.31% |
| 2026-03-19 | $0.8999 | $0.8475 | $0.0525 | 458,118.0 | -2.13% |
| 2026-03-18 | $0.9103 | $0.8638 | $0.0465 | 525,537.0 | -5.38% |
| 2026-03-17 | $0.99 | $0.9059 | $0.0841 | 703,834.0 | +1.56% |
| 2026-03-16 | $0.9273 | $0.87 | $0.0573 | 581,784.0 | +0.66% |
| 2026-03-13 | $0.929 | $0.8604 | $0.0686 | 560,898.0 | +1.48% |
| 2026-03-12 | $0.9206 | $0.8487 | $0.0719 | 820,289.0 | -4.37% |
| 2026-03-11 | $0.99 | $0.8927 | $0.0973 | 1,020,001.0 | -1.80% |
| 2026-03-10 | $0.9725 | $0.8343 | $0.1382 | 1,496,951.0 | +6.98% |
| 2026-03-09 | $0.8971 | $0.78 | $0.1171 | 1,797,957.0 | +13.76% |
| 2026-03-06 | $0.80 | $0.7222 | $0.0779 | 1,966,602.0 | +2.94% |
| 2026-03-05 | $0.80 | $0.7221 | $0.078 | 1,146,900.0 | -1.88% |
| 2026-03-04 | $0.825 | $0.7301 | $0.0949 | 908,933.0 | -3.64% |
| 2026-03-03 | $0.8059 | $0.60 | $0.2059 | 3,135,239.0 | +24.87% |
| 2026-03-02 | $0.6499 | $0.6297 | $0.0202 | 1,357,286.0 | +2.53% |
| 2026-02-27 | $0.6507 | $0.6202 | $0.0305 | 1,187,270.0 | -1.70% |
| 2026-02-26 | $0.67 | $0.637 | $0.033 | 658,041.0 | -1.48% |
| 2026-02-25 | $0.6658 | $0.6254 | $0.0404 | 1,181,285.0 | +3.17% |
| 2026-02-24 | $0.6603 | $0.61 | $0.0503 | 1,142,316.0 | +0.86% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-03 | $0.99 | $0.60 | $0.39 | 19,355,012.0 | +14.44% |
| 2026-02 | $0.91 | $0.61 | $0.30 | 18,450,238.0 | -23.89% |
| 2026-01 | $1.16 | $0.7978 | $0.3585 | 24,030,431.0 | -25.49% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.32 | $1.11 | $0.205 | 11,609,432.0 | -11.02% |
| 2025-11 | $1.49 | $1.17 | $0.32 | 12,230,030.0 | +0.00% |
| 2025-10 | $1.58 | $1.25 | $0.33 | 11,417,712.0 | -18.59% |
| 2025-09 | $1.80 | $1.49 | $0.315 | 18,215,887.0 | +0.65% |
| 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% |
0.06%
1.77%
大文字化:
|
ボリューム (24 時間):