ストックスクリーナーアプリを入手
0.85
0.58%
0.0049
アフターアワーズ：
.85
Clps Inc (CLPS) 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 |
|---|---|---|---|---|---|
| 2025-12-18 | $0.86 | $0.8405 | $0.0195 | 8,185.0 | +0.58% |
| 2025-12-17 | $0.8684 | $0.8451 | $0.0233 | 6,437.0 | +0.01% |
| 2025-12-16 | $0.90 | $0.8401 | $0.0599 | 31,934.0 | -3.98% |
| 2025-12-15 | $0.89 | $0.88 | $0.01 | 20,973.0 | -3.24% |
| 2025-12-12 | $0.9528 | $0.86 | $0.0928 | 59,931.0 | +4.77% |
| 2025-12-11 | $0.8718 | $0.868 | $0.0038 | 6,240.0 | -0.57% |
| 2025-12-10 | $0.8919 | $0.8686 | $0.0233 | 5,315.0 | -1.21% |
| 2025-12-09 | $0.8928 | $0.868 | $0.0248 | 5,691.0 | -1.69% |
| 2025-12-08 | $0.90 | $0.879 | $0.021 | 5,002.0 | +1.24% |
| 2025-12-05 | $0.90 | $0.876 | $0.024 | 1,919.0 | +1.37% |
| 2025-12-04 | $0.90 | $0.876 | $0.024 | 7,374.0 | -2.67% |
| 2025-12-03 | $0.90 | $0.89 | $0.01 | 3,425.0 | +1.52% |
| 2025-12-02 | $0.8865 | $0.86 | $0.0265 | 2,255.0 | +0.60% |
| 2025-12-01 | $0.9094 | $0.881 | $0.0284 | 2,168.0 | -3.70% |
| 2025-11-28 | $0.9151 | $0.9151 | $0.00 | 787.0 | -3.16% |
| 2025-11-26 | $0.98 | $0.9152 | $0.0648 | 23,470.0 | +5.23% |
| 2025-11-25 | $0.96 | $0.898 | $0.062 | 5,153.0 | -1.97% |
| 2025-11-24 | $0.9897 | $0.9151 | $0.0746 | 15,850.0 | -9.31% |
| 2025-11-21 | $1.01 | $0.84 | $0.17 | 155,025.0 | +19.53% |
| 2025-11-20 | $0.9063 | $0.845 | $0.0613 | 15,102.0 | -6.10% |
| 2025-11-19 | $0.9151 | $0.85 | $0.0651 | 14,310.0 | +5.86% |
Clps Inc (CLPS) 株の年ごとの株価履歴
この詳細な分析では、Clps 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CLPS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、Clps 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Clps Inc (CLPS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $0.9528 | $0.8401 | $0.1127 | 175,034.0 | -7.11% |
| 2025-11 | $1.01 | $0.84 | $0.17 | 498,042.0 | +1.68% |
| 2025-10 | $1.88 | $0.8208 | $1.06 | 6,214,551.0 | -11.76% |
| 2025-09 | $1.09 | $0.955 | $0.135 | 200,530.0 | -3.77% |
| 2025-08 | $1.06 | $0.9002 | $0.1598 | 149,070.0 | +17.32% |
| 2025-07 | $1.03 | $0.89 | $0.14 | 224,121.0 | -2.85% |
| 2025-06 | $1.08 | $0.8583 | $0.2217 | 250,395.0 | -2.09% |
| 2025-05 | $1.07 | $0.92 | $0.15 | 176,347.0 | -3.07% |
| 2025-04 | $1.19 | $0.9445 | $0.2455 | 269,043.0 | -14.78% |
| 2025-03 | $1.27 | $1.13 | $0.1408 | 202,319.0 | -0.86% |
| 2025-02 | $1.36 | $1.14 | $0.2198 | 381,378.0 | -7.93% |
| 2025-01 | $1.31 | $1.08 | $0.23 | 396,642.0 | +7.69% |
2024年のClps Inc (CLPS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.20 | $1.01 | $0.19 | 537,422.0 | +3.60% |
| 2024-11 | $1.70 | $0.80 | $0.90 | 1,219,595.0 | -19.04% |
| 2024-10 | $1.54 | $1.32 | $0.22 | 679,518.0 | -2.06% |
| 2024-09 | $1.43 | $1.01 | $0.42 | 511,502.0 | +12.90% |
| 2024-08 | $1.27 | $0.682 | $0.588 | 457,433.0 | +47.62% |
| 2024-07 | $0.9701 | $0.676 | $0.2941 | 399,732.0 | -4.66% |
| 2024-06 | $0.99 | $0.881 | $0.109 | 206,180.0 | -4.23% |
| 2024-05 | $1.00 | $0.8851 | $0.1149 | 112,607.0 | -4.17% |
| 2024-04 | $1.10 | $0.8851 | $0.2107 | 293,322.0 | -6.81% |
| 2024-03 | $1.15 | $0.9303 | $0.2197 | 309,364.0 | +3.01% |
| 2024-02 | $1.16 | $0.89 | $0.2748 | 253,522.0 | +0.00% |
| 2024-01 | $1.09 | $0.942 | $0.1522 | 286,501.0 | -3.85% |
2023年のClps Inc (CLPS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.24 | $1.02 | $0.22 | 476,724.0 | -18.75% |
| 2023-11 | $1.33 | $0.918 | $0.412 | 1,187,750.0 | +40.43% |
| 2023-10 | $1.04 | $0.88 | $0.16 | 300,134.0 | -11.50% |
| 2023-09 | $1.09 | $0.9009 | $0.1891 | 543,205.0 | +1.98% |
| 2023-08 | $1.12 | $0.955 | $0.165 | 360,115.0 | -3.02% |
| 2023-07 | $1.28 | $0.98 | $0.30 | 1,093,367.0 | -11.74% |
| 2023-06 | $1.42 | $1.05 | $0.37 | 652,145.0 | -10.61% |
| 2023-05 | $1.34 | $1.07 | $0.27 | 1,570,810.0 | +15.79% |
| 2023-04 | $1.22 | $1.06 | $0.16 | 297,513.0 | +1.79% |
| 2023-03 | $1.43 | $1.09 | $0.34 | 359,402.0 | -17.04% |
| 2023-02 | $1.55 | $1.30 | $0.25 | 287,233.0 | -8.78% |
| 2023-01 | $1.77 | $1.07 | $0.6949 | 931,668.0 | +32.14% |
0.04%
0.35%
大文字化:
|
ボリューム (24 時間):