ストックスクリーナーアプリを入手
0.8368
2.19%
-0.0187
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 |
|---|---|---|---|---|---|
| 2026-03-26 | $0.8545 | $0.8115 | $0.043 | 25,416.0 | -2.19% |
| 2026-03-25 | $0.889 | $0.8108 | $0.0782 | 74,310.0 | +0.11% |
| 2026-03-24 | $0.90 | $0.8099 | $0.0901 | 205,954.0 | +1.54% |
| 2026-03-23 | $0.8996 | $0.7801 | $0.1195 | 218,086.0 | -0.77% |
| 2026-03-20 | $0.9105 | $0.835 | $0.0755 | 236,430.0 | -1.93% |
| 2026-03-19 | $0.9571 | $0.83 | $0.1271 | 7,360,616.0 | +8.10% |
| 2026-03-18 | $0.8838 | $0.76 | $0.1238 | 552,968.0 | +6.65% |
| 2026-03-17 | $0.92 | $0.75 | $0.17 | 503,976.0 | -19.56% |
| 2026-03-16 | $1.12 | $0.90 | $0.22 | 512,853.0 | -16.74% |
| 2026-03-13 | $1.13 | $1.10 | $0.03 | 129,059.0 | +0.90% |
| 2026-03-12 | $1.15 | $1.09 | $0.055 | 267,797.0 | -1.77% |
| 2026-03-11 | $1.21 | $1.12 | $0.09 | 329,194.0 | -0.88% |
| 2026-03-10 | $1.42 | $1.09 | $0.33 | 2,654,496.0 | -3.39% |
| 2026-03-09 | $1.24 | $1.14 | $0.10 | 383,461.0 | -4.84% |
| 2026-03-06 | $1.41 | $1.21 | $0.20 | 806,360.0 | -13.29% |
| 2026-03-05 | $1.58 | $1.41 | $0.17 | 1,403,684.0 | -1.38% |
| 2026-03-04 | $1.57 | $1.45 | $0.118 | 1,118,595.0 | -11.04% |
| 2026-03-03 | $1.75 | $1.49 | $0.26 | 7,588,753.0 | +5.84% |
| 2026-03-02 | $1.69 | $1.49 | $0.20 | 1,284,938.0 | +0.00% |
| 2026-02-27 | $1.58 | $1.51 | $0.07 | 258,346.0 | +2.67% |
| 2026-02-26 | $1.58 | $1.49 | $0.09 | 454,991.0 | -14.77% |
| 2026-02-25 | $1.82 | $1.72 | $0.105 | 449,973.0 | +0.00% |
| 2026-02-24 | $1.82 | $1.71 | $0.11 | 349,126.0 | -5.38% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-03 | $1.75 | $0.75 | $1.00 | 25,656,946.0 | -45.66% |
| 2026-02 | $2.87 | $1.40 | $1.47 | 161,859,833.0 | -15.85% |
| 2026-01 | $4.92 | $1.34 | $3.58 | 35,280,202.1 | -60.22% |
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 | $38.80 | $4.00 | $34.80 | 1,924,197.6 | -87.01% |
| 2025-11 | $43.47 | $29.20 | $14.27 | 62,974.8 | -18.43% |
| 2025-10 | $118.8 | $40.60 | $78.20 | 5,016,406.4 | +1.21% |
| 2025-09 | $59.60 | $40.00 | $19.60 | 575,213.3 | -28.84% |
| 2025-08 | $76.00 | $57.60 | $18.40 | 258,281.8 | -5.85% |
| 2025-07 | $79.80 | $63.00 | $16.80 | 32,913.7 | -2.44% |
| 2025-06 | $88.00 | $61.20 | $26.80 | 114,704.0 | -9.39% |
| 2025-05 | $85.80 | $70.60 | $15.20 | 26,319.5 | -8.82% |
| 2025-04 | $90.00 | $57.00 | $33.00 | 64,036.6 | +1.79% |
| 2025-03 | $97.20 | $75.88 | $21.32 | 6,678.0 | -18.75% |
| 2025-02 | $152.4 | $96.00 | $56.40 | 11,756.6 | -32.77% |
| 2025-01 | $192.0 | $138.0 | $54.00 | 28,953.9 | -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 | $241.5 | $165.0 | $76.50 | 16,701.8 | -27.54% |
| 2024-11 | $369.0 | $225.2 | $143.8 | 17,729.1 | -33.47% |
| 2024-10 | $375.0 | $324.0 | $51.00 | 9,592.4 | +3.51% |
| 2024-09 | $377.8 | $324.0 | $53.79 | 10,752.0 | -8.06% |
| 2024-08 | $456.0 | $339.0 | $117.0 | 18,070.7 | -6.06% |
| 2024-07 | $465.0 | $375.0 | $89.97 | 19,327.1 | -5.04% |
| 2024-06 | $561.0 | $369.0 | $192.0 | 56,326.2 | -22.78% |
| 2024-05 | $588.0 | $378.0 | $210.0 | 150,749.3 | +34.33% |
| 2024-04 | $1,635.0 | $333.0 | $1,302.0 | 185,718.8 | -61.49% |
| 2024-03 | $3,264.0 | $735.0 | $2,529.0 | 42,892.4 | -66.38% |
| 2024-02 | $5,163.0 | $2,940.0 | $2,223.0 | 5,306.0 | -28.08% |
| 2024-01 | $20,547.0 | $3,285.0 | $17,262.0 | 10,777.9 | -72.83% |
1.10%
2.97%
大文字化:
|
ボリューム (24 時間):