0.766
price up icon0.78%   0.0059
 
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
2025-06-27 $0.77 $0.76 $0.01 14,860.0 +0.78%
2025-06-26 $0.7701 $0.76 $0.0101 8,448.0 -1.29%
2025-06-25 $0.77 $0.7301 $0.0399 17,355.0 +5.00%
2025-06-24 $0.75 $0.73 $0.02 9,620.0 -2.23%
2025-06-23 $0.77 $0.711 $0.059 107,657.0 +1.55%
2025-06-20 $0.75 $0.73 $0.02 15,734.0 +0.21%
2025-06-18 $0.7502 $0.735 $0.0152 18,132.0 -4.04%
2025-06-17 $0.7779 $0.7501 $0.0278 9,615.0 +2.40%
2025-06-16 $0.7966 $0.74 $0.0566 10,344.0 +1.35%
2025-06-13 $0.77 $0.7351 $0.0349 35,779.0 -5.25%
2025-06-12 $0.8002 $0.7725 $0.0277 8,885.0 -3.34%
2025-06-11 $0.817 $0.80 $0.017 8,525.0 -0.37%
2025-06-10 $0.811 $0.80 $0.011 18,806.0 +1.30%
2025-06-09 $0.8025 $0.7904 $0.0121 14,951.0 -0.24%
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%

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 $0.711 $0.129 380,849.0 -6.27%
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
$177.83
price up icon 0.43%
diagnostics_research WAT
$352.41
price down icon 0.70%
diagnostics_research LH
$260.59
price up icon 1.40%
$167.96
price down icon 0.12%
diagnostics_research MTD
$1,184.54
price down icon 0.73%
diagnostics_research IQV
$157.47
price down icon 0.44%
大文字化:     |  ボリューム (24 時間):