ストックスクリーナーアプリを入手
1.88
0.05%
-0.001
C 3 Is Inc (CISS) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.94 | $1.86 | $0.08 | 42,795.0 | -0.07% |
| 2025-12-04 | $1.92 | $1.76 | $0.1599 | 85,465.0 | +6.27% |
| 2025-12-03 | $1.80 | $1.77 | $0.03 | 30,911.0 | -1.12% |
| 2025-12-02 | $1.85 | $1.71 | $0.1398 | 53,843.0 | +4.68% |
| 2025-12-01 | $1.77 | $1.70 | $0.07 | 40,990.0 | -3.39% |
| 2025-11-28 | $1.90 | $1.69 | $0.215 | 36,088.0 | +4.73% |
| 2025-11-26 | $1.71 | $1.63 | $0.08 | 24,279.0 | +3.68% |
| 2025-11-25 | $1.66 | $1.61 | $0.05 | 16,918.0 | +0.31% |
| 2025-11-24 | $1.64 | $1.54 | $0.10 | 33,219.0 | +4.17% |
| 2025-11-21 | $1.56 | $1.47 | $0.09 | 19,126.0 | +6.12% |
| 2025-11-20 | $1.63 | $1.46 | $0.17 | 33,603.0 | -10.91% |
| 2025-11-19 | $1.81 | $1.58 | $0.23 | 39,776.0 | -1.79% |
| 2025-11-18 | $1.75 | $1.60 | $0.15 | 47,325.0 | +0.00% |
| 2025-11-17 | $1.76 | $1.65 | $0.1141 | 72,044.0 | +1.82% |
| 2025-11-14 | $1.81 | $1.65 | $0.16 | 89,581.0 | -6.78% |
| 2025-11-13 | $2.02 | $1.57 | $0.45 | 177,706.0 | -9.23% |
| 2025-11-12 | $1.98 | $1.91 | $0.07 | 32,563.0 | -1.52% |
| 2025-11-11 | $2.05 | $1.95 | $0.10 | 60,242.0 | +1.54% |
| 2025-11-10 | $2.03 | $1.93 | $0.10 | 47,497.0 | -1.52% |
| 2025-11-07 | $2.02 | $1.82 | $0.20 | 113,312.0 | +0.76% |
| 2025-11-06 | $1.98 | $1.91 | $0.0661 | 51,029.0 | +0.77% |
| 2025-11-05 | $1.99 | $1.90 | $0.0896 | 80,530.0 | +1.04% |
C 3 Is Inc (CISS) 株の年ごとの株価履歴
この詳細な分析では、C 3 Is 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CISS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、C 3 Is 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C 3 Is Inc (CISS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.94 | $1.70 | $0.24 | 254,004.0 | +6.19% |
| 2025-11 | $2.17 | $1.46 | $0.7135 | 1,259,496.0 | -18.43% |
| 2025-10 | $5.94 | $2.03 | $3.91 | 100,328,128.0 | +1.21% |
| 2025-09 | $2.98 | $2.00 | $0.98 | 11,504,266.0 | -28.84% |
| 2025-08 | $3.80 | $2.88 | $0.92 | 5,165,635.0 | -5.85% |
| 2025-07 | $3.99 | $3.15 | $0.84 | 658,273.0 | -2.44% |
| 2025-06 | $4.40 | $3.06 | $1.34 | 2,294,080.0 | -9.39% |
| 2025-05 | $4.29 | $3.53 | $0.7599 | 526,389.0 | -8.82% |
| 2025-04 | $4.50 | $2.85 | $1.65 | 1,280,731.5 | +1.79% |
| 2025-03 | $4.86 | $3.79 | $1.07 | 133,559.3 | -18.75% |
| 2025-02 | $7.62 | $4.80 | $2.82 | 235,131.8 | -32.77% |
| 2025-01 | $9.60 | $6.90 | $2.70 | 579,078.3 | -16.62% |
2024年のC 3 Is Inc (CISS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $12.08 | $8.25 | $3.83 | 334,035.7 | -27.54% |
| 2024-11 | $18.45 | $11.26 | $7.19 | 354,582.4 | -33.47% |
| 2024-10 | $18.75 | $16.20 | $2.55 | 191,847.4 | +3.51% |
| 2024-09 | $18.89 | $16.20 | $2.69 | 215,039.3 | -8.06% |
| 2024-08 | $22.80 | $16.95 | $5.85 | 361,414.9 | -6.06% |
| 2024-07 | $23.25 | $18.75 | $4.50 | 386,541.9 | -5.04% |
| 2024-06 | $28.05 | $18.45 | $9.60 | 1,126,524.3 | -22.78% |
| 2024-05 | $29.40 | $18.90 | $10.50 | 3,014,985.7 | +34.33% |
| 2024-04 | $81.75 | $16.65 | $65.10 | 3,714,375.9 | -61.49% |
| 2024-03 | $163.2 | $36.75 | $126.4 | 857,847.1 | -66.38% |
| 2024-02 | $258.2 | $147.0 | $111.2 | 106,120.3 | -28.08% |
| 2024-01 | $1,027.4 | $164.2 | $863.1 | 215,558.8 | -72.83% |
2023年のC 3 Is Inc (CISS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $888.8 | $631.7 | $257.1 | 2,141.9 | -1.89% |
| 2023-11 | $880.1 | $577.8 | $302.3 | 15,036.0 | +32.46% |
| 2023-10 | $957.6 | $555.1 | $402.4 | 6,809.6 | -11.20% |
| 2023-09 | $734.9 | $543.3 | $191.6 | 1,973.3 | +0.00% |
2.45%
2.53%
大文字化:
|
ボリューム (24 時間):