ストックスクリーナーアプリを入手
1.03
1.98%
0.02
アフターアワーズ：
1.03
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 |
|---|---|---|---|---|---|
| 2025-08-25 | $1.05 | $0.962 | $0.0879 | 8,235.0 | +1.98% |
| 2025-08-22 | $1.03 | $1.01 | $0.0242 | 1,749.0 | -0.98% |
| 2025-08-21 | $1.02 | $0.9621 | $0.0579 | 16,882.0 | +4.90% |
| 2025-08-20 | $0.9724 | $0.9482 | $0.0242 | 5,100.0 | -1.84% |
| 2025-08-19 | $1.02 | $0.9106 | $0.1094 | 48,134.0 | +8.80% |
| 2025-08-18 | $0.9361 | $0.91 | $0.0261 | 7,465.0 | -2.60% |
| 2025-08-15 | $0.9358 | $0.9348 | $0.001 | 1,182.0 | +3.29% |
| 2025-08-14 | $0.905 | $0.905 | $0.00 | 362.0 | -1.09% |
| 2025-08-13 | $0.9285 | $0.908 | $0.0205 | 5,227.0 | +1.64% |
| 2025-08-12 | $0.9232 | $0.9002 | $0.023 | 6,554.0 | -1.09% |
| 2025-08-11 | $0.9292 | $0.91 | $0.0192 | 4,707.0 | -2.18% |
| 2025-08-08 | $0.9304 | $0.9051 | $0.0253 | 22,202.0 | +2.80% |
| 2025-08-07 | $0.9051 | $0.9051 | $0.00 | 2,294.0 | -0.55% |
| 2025-08-06 | $0.9101 | $0.905 | $0.0051 | 1,544.0 | +0.01% |
| 2025-08-05 | $0.9102 | $0.91 | $0.0002 | 1,786.0 | -3.33% |
| 2025-08-04 | $0.954 | $0.91 | $0.044 | 3,690.0 | +1.01% |
| 2025-08-01 | $0.954 | $0.91 | $0.044 | 1,581.0 | +3.15% |
| 2025-07-31 | $0.954 | $0.89 | $0.064 | 5,143.0 | -0.17% |
| 2025-07-30 | $0.9348 | $0.905 | $0.0298 | 502.0 | -1.63% |
| 2025-07-29 | $0.973 | $0.9001 | $0.0729 | 12,267.0 | -4.66% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.05 | $0.9002 | $0.1497 | 146,929.0 | +14.00% |
| 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% |
0.32%
0.53%
大文字化:
|
ボリューム (24 時間):