ストックスクリーナーアプリを入手
8.75
1.86%
0.16
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $8.80 | $8.39 | $0.41 | 65,047.0 | +1.86% |
| 2026-09-03 | $8.59 | $8.22 | $0.365 | 53,015.0 | +2.26% |
| 2026-09-02 | $8.44 | $7.99 | $0.45 | 126,827.0 | +1.57% |
| 2026-09-01 | $8.40 | $8.00 | $0.40 | 140,937.0 | +2.86% |
| 2026-08-31 | $8.74 | $7.93 | $0.81 | 117,339.0 | -4.74% |
| 2026-08-28 | $8.72 | $8.38 | $0.345 | 104,022.0 | +0.72% |
| 2026-08-27 | $8.95 | $8.35 | $0.5999 | 177,148.0 | -2.22% |
| 2026-08-26 | $9.00 | $8.31 | $0.69 | 164,106.0 | +0.23% |
| 2026-08-25 | $9.11 | $7.71 | $1.40 | 412,833.0 | -8.36% |
| 2026-08-24 | $10.65 | $8.76 | $1.89 | 502,232.0 | +960.35% |
| 2026-08-21 | $0.8868 | $0.8376 | $0.0492 | 810,665.0 | +1.82% |
| 2026-08-20 | $0.8734 | $0.7903 | $0.0831 | 1,902,474.0 | +6.69% |
| 2026-08-19 | $0.8713 | $0.8056 | $0.0657 | 1,129,151.0 | -1.42% |
| 2026-08-18 | $0.8547 | $0.814 | $0.0407 | 900,726.0 | +0.76% |
| 2026-08-17 | $0.9099 | $0.8007 | $0.1092 | 1,232,266.0 | -3.98% |
| 2026-08-14 | $0.8928 | $0.8222 | $0.0706 | 1,161,339.0 | +0.49% |
| 2026-08-13 | $0.91 | $0.84 | $0.07 | 1,490,003.0 | -1.72% |
| 2026-08-12 | $0.8907 | $0.8401 | $0.0506 | 902,529.0 | +1.42% |
| 2026-08-11 | $0.8844 | $0.8427 | $0.0418 | 1,694,914.0 | -1.86% |
| 2026-08-10 | $0.97 | $0.8601 | $0.1099 | 1,994,053.0 | -13.59% |
| 2026-08-07 | $1.02 | $0.93 | $0.09 | 916,123.0 | +4.01% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $8.80 | $7.99 | $0.81 | 450,873.0 | +8.83% |
| 2026-08 | $10.65 | $0.7903 | $9.86 | 23,447,828.0 | +676.81% |
| 2026-07 | $1.29 | $0.9901 | $0.3049 | 13,794,107.0 | -6.76% |
| 2026-06 | $1.71 | $1.11 | $0.60 | 24,864,565.0 | -32.32% |
| 2026-05 | $1.85 | $1.08 | $0.775 | 37,987,003.0 | +51.85% |
| 2026-04 | $1.20 | $0.7638 | $0.4312 | 10,034,389.0 | +39.14% |
| 2026-03 | $0.99 | $0.60 | $0.39 | 21,556,308.0 | +23.30% |
| 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% |
0.90%
大文字化:
|
ボリューム (24 時間):