0.8025
price down icon0.89%   -0.0072
after-market アフターアワーズ: .80 -0.0025 -0.31%
loading

Check Cap Ltd (CHEK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-06 $0.805 $0.80 $0.005 10,369.0 -0.89%
2025-06-05 $0.8399 $0.80 $0.0399 12,629.0 -3.38%
2025-06-04 $0.84 $0.81 $0.03 12,439.0 +4.75%
2025-06-03 $0.8138 $0.7904 $0.0234 13,605.0 -0.19%
2025-06-02 $0.8248 $0.78 $0.0448 18,236.0 -1.92%
2025-05-30 $0.858 $0.8018 $0.0562 23,197.0 -0.10%
2025-05-29 $0.84 $0.8016 $0.0384 3,523.0 -1.45%
2025-05-28 $0.8559 $0.8015 $0.0544 18,242.0 +0.24%
2025-05-27 $0.8636 $0.81 $0.0536 11,857.0 -2.31%
2025-05-23 $0.886 $0.828 $0.058 7,217.0 -0.53%
2025-05-22 $0.9179 $0.8318 $0.0861 49,535.0 -3.29%
2025-05-21 $0.9209 $0.88 $0.0409 36,822.0 -1.40%
2025-05-20 $0.923 $0.8801 $0.0429 4,282.0 +1.53%
2025-05-19 $0.92 $0.88 $0.04 5,477.0 -4.86%
2025-05-16 $1.06 $0.8452 $0.2148 357,139.0 +1.96%
2025-05-15 $0.9979 $0.8372 $0.1607 133,547.0 -6.46%
2025-05-14 $1.09 $0.8195 $0.2705 699,322.0 +8.30%
2025-05-13 $1.20 $0.7903 $0.4097 925,603.0 +9.90%
2025-05-12 $1.03 $0.8071 $0.2216 125,237.0 -0.52%
2025-05-09 $0.885 $0.8041 $0.0809 30,507.0 -6.90%

Check Cap Ltd (CHEK) 株の年ごとの株価履歴

この詳細な分析では、Check Cap Ltd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CHEK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、Check Cap Ltd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Check Cap Ltd (CHEK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $0.84 $0.78 $0.06 77,647.0 -1.80%
2025-05 $1.20 $0.73 $0.47 3,292,251.0 +6.13%
2025-04 $0.9213 $0.61 $0.3113 846,856.0 -2.75%
2025-03 $0.93 $0.725 $0.205 1,091,532.0 -1.23%
2025-02 $1.52 $0.71 $0.81 8,376,543.0 -10.81%
2025-01 $2.00 $0.866 $1.13 30,054,240.0 -9.19%

2024年のCheck Cap Ltd (CHEK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $3.04 $0.56 $2.48 42,536,603.0 +42.84%
2024-11 $1.28 $0.76 $0.5158 430,849.0 -27.47%
2024-10 $1.50 $1.10 $0.40 386,004.0 -11.90%
2024-09 $1.95 $1.13 $0.8199 330,438.0 -33.16%
2024-08 $2.05 $1.80 $0.25 135,705.0 -6.22%
2024-07 $2.16 $1.91 $0.2499 228,427.0 +0.00%
2024-06 $2.30 $1.80 $0.50 348,718.0 -12.42%
2024-05 $2.30 $2.00 $0.30 187,877.0 +3.15%
2024-04 $3.10 $2.12 $0.98 911,031.0 -28.46%
2024-03 $3.45 $1.78 $1.67 14,586,848.0 +39.46%
2024-02 $2.39 $2.07 $0.32 337,401.0 +6.19%
2024-01 $2.31 $1.90 $0.4118 507,726.0 +0.96%

2023年のCheck Cap Ltd (CHEK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.98 $2.01 $0.9721 548,248.0 -28.50%
2023-11 $3.94 $2.89 $1.05 315,742.0 -14.69%
2023-10 $4.24 $3.08 $1.16 377,729.0 -19.95%
2023-09 $4.62 $2.72 $1.90 1,994,054.0 +46.39%
2023-08 $3.90 $2.29 $1.61 1,579,224.0 -16.62%
2023-07 $3.79 $2.65 $1.14 2,585,378.0 +22.03%
2023-06 $3.24 $1.48 $1.76 2,583,487.0 +90.67%
2023-05 $2.16 $1.27 $0.89 1,860,296.0 +10.29%
2023-04 $1.49 $1.25 $0.2399 529,363.0 -4.90%
2023-03 $3.43 $1.22 $2.21 1,650,409.0 -56.67%
2023-02 $5.90 $2.96 $2.94 1,663,569.0 +8.20%
2023-01 $3.69 $2.20 $1.49 638,727.0 +38.64%
diagnostics_research DGX
$174.34
price up icon 0.40%
diagnostics_research WAT
$351.17
price up icon 1.40%
diagnostics_research LH
$253.97
price up icon 0.72%
$163.76
price down icon 1.06%
diagnostics_research MTD
$1,184.34
price up icon 1.69%
diagnostics_research IQV
$152.32
price up icon 3.36%
大文字化:     |  ボリューム (24 時間):