ストックスクリーナーアプリを入手
1.11
0.91%
0.01
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.15 | $1.11 | $0.035 | 39,925.0 | +0.91% |
| 2024-11-26 | $1.13 | $1.06 | $0.0699 | 11,888.0 | +0.46% |
| 2024-11-25 | $1.11 | $1.07 | $0.0353 | 29,300.0 | -1.35% |
| 2024-11-22 | $1.15 | $1.10 | $0.05 | 31,858.0 | -1.77% |
| 2024-11-21 | $1.15 | $1.13 | $0.02 | 11,778.0 | -3.00% |
| 2024-11-20 | $1.19 | $1.13 | $0.06 | 23,221.0 | -2.10% |
| 2024-11-19 | $1.20 | $1.11 | $0.0945 | 29,877.0 | +3.03% |
| 2024-11-18 | $1.18 | $1.06 | $0.1185 | 64,673.0 | +5.00% |
| 2024-11-15 | $1.14 | $1.07 | $0.0656 | 33,877.0 | -0.90% |
| 2024-11-14 | $1.17 | $1.06 | $0.1093 | 61,113.0 | -6.72% |
| 2024-11-13 | $1.20 | $1.05 | $0.15 | 204,751.0 | +13.33% |
| 2024-11-12 | $1.05 | $1.02 | $0.03 | 9,146.0 | +1.94% |
| 2024-11-11 | $1.09 | $1.03 | $0.06 | 26,718.0 | -1.90% |
| 2024-11-08 | $1.10 | $1.05 | $0.05 | 28,371.0 | -3.67% |
| 2024-11-07 | $1.12 | $1.03 | $0.09 | 26,900.0 | -2.68% |
| 2024-11-06 | $1.25 | $0.80 | $0.45 | 205,012.0 | -10.40% |
| 2024-11-05 | $1.35 | $1.22 | $0.13 | 21,569.0 | -8.09% |
| 2024-11-04 | $1.49 | $1.36 | $0.131 | 69,561.0 | -13.38% |
| 2024-11-01 | $1.70 | $1.36 | $0.34 | 270,470.0 | +14.51% |
| 2024-10-31 | $1.49 | $1.37 | $0.12 | 42,254.0 | -5.81% |
| 2024-10-30 | $1.51 | $1.43 | $0.08 | 45,660.0 | -3.60% |
| 2024-10-29 | $1.54 | $1.41 | $0.13 | 100,996.0 | +7.86% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.70 | $0.80 | $0.90 | 1,239,933.0 | -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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $1.24 | $1.03 | $0.21 | 453,681.0 | +5.66% |
| 2022-11 | $1.30 | $1.04 | $0.26 | 644,410.0 | -13.11% |
| 2022-10 | $1.58 | $1.15 | $0.43 | 1,186,631.0 | -7.59% |
| 2022-09 | $1.70 | $1.28 | $0.42 | 550,470.0 | -18.08% |
| 2022-08 | $2.40 | $1.44 | $0.96 | 1,892,008.0 | +9.62% |
| 2022-07 | $1.65 | $1.44 | $0.21 | 338,243.0 | -4.55% |
| 2022-06 | $1.85 | $1.50 | $0.3507 | 437,295.0 | -15.85% |
| 2022-05 | $1.89 | $1.61 | $0.2761 | 446,685.0 | +2.23% |
| 2022-04 | $2.25 | $1.61 | $0.64 | 521,325.0 | -18.64% |
| 2022-03 | $2.27 | $1.66 | $0.61 | 1,895,263.0 | +1.38% |
| 2022-02 | $2.48 | $1.90 | $0.58 | 922,240.0 | +13.02% |
| 2022-01 | $2.23 | $1.72 | $0.51 | 924,274.0 | -2.04% |
0.78%
0.27%
大文字化:
|
ボリューム (24 時間):