ストックスクリーナーアプリを入手
2.69
2.67%
0.07
Data Io Corp (DAIO) 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 | $2.72 | $2.58 | $0.14 | 108,057.0 | +2.67% |
| 2024-11-26 | $2.62 | $2.58 | $0.04 | 41,722.0 | +0.38% |
| 2024-11-25 | $2.62 | $2.56 | $0.06 | 28,903.0 | +0.38% |
| 2024-11-22 | $2.62 | $2.58 | $0.04 | 24,748.0 | +0.00% |
| 2024-11-21 | $2.62 | $2.54 | $0.08 | 24,394.0 | +0.78% |
| 2024-11-20 | $2.58 | $2.53 | $0.05 | 10,081.0 | +0.39% |
| 2024-11-19 | $2.60 | $2.51 | $0.0901 | 105,944.0 | +0.00% |
| 2024-11-18 | $2.63 | $2.56 | $0.07 | 12,507.0 | -0.77% |
| 2024-11-15 | $2.63 | $2.57 | $0.06 | 10,438.0 | -1.52% |
| 2024-11-14 | $2.63 | $2.57 | $0.06 | 17,448.0 | +0.77% |
| 2024-11-13 | $2.61 | $2.57 | $0.0441 | 24,560.0 | +2.35% |
| 2024-11-12 | $2.62 | $2.55 | $0.07 | 12,944.0 | -1.54% |
| 2024-11-11 | $2.63 | $2.55 | $0.08 | 16,342.0 | -0.77% |
| 2024-11-08 | $2.70 | $2.59 | $0.11 | 18,879.0 | +0.77% |
| 2024-11-07 | $2.65 | $2.59 | $0.06 | 19,794.0 | -3.36% |
| 2024-11-06 | $2.72 | $2.56 | $0.16 | 13,611.0 | +3.08% |
| 2024-11-05 | $2.67 | $2.55 | $0.116 | 2,708.0 | +0.39% |
| 2024-11-04 | $2.70 | $2.54 | $0.1663 | 113,119.0 | -3.36% |
| 2024-11-01 | $2.70 | $2.59 | $0.1085 | 10,635.0 | -1.11% |
| 2024-10-31 | $2.71 | $2.54 | $0.17 | 34,406.0 | +2.26% |
| 2024-10-30 | $2.70 | $2.59 | $0.11 | 41,098.0 | +1.15% |
| 2024-10-29 | $2.69 | $2.62 | $0.0695 | 6,208.0 | -2.96% |
Data Io Corp (DAIO) 株の年ごとの株価履歴
この詳細な分析では、Data Io Corp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DAIO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、Data Io Corp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Data Io Corp (DAIO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $2.72 | $2.51 | $0.2101 | 724,891.0 | -0.74% |
| 2024-10 | $2.71 | $2.40 | $0.31 | 507,115.0 | +5.45% |
| 2024-09 | $2.80 | $2.30 | $0.50 | 361,857.0 | +2.80% |
| 2024-08 | $2.77 | $2.29 | $0.48 | 472,095.0 | -4.21% |
| 2024-07 | $2.88 | $2.52 | $0.355 | 427,285.0 | -5.43% |
| 2024-06 | $2.99 | $2.64 | $0.3498 | 442,315.0 | -3.16% |
| 2024-05 | $3.12 | $2.82 | $0.30 | 339,712.0 | +0.00% |
| 2024-04 | $3.99 | $2.78 | $1.21 | 478,857.0 | -19.03% |
| 2024-03 | $3.71 | $3.35 | $0.3585 | 298,666.0 | -2.22% |
| 2024-02 | $3.73 | $3.05 | $0.6793 | 307,090.0 | +10.43% |
| 2024-01 | $3.43 | $2.83 | $0.60 | 980,392.0 | +10.88% |
2023年のData Io Corp (DAIO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.24 | $2.87 | $0.3709 | 973,203.0 | +2.44% |
| 2023-11 | $3.31 | $2.87 | $0.4381 | 277,841.0 | -9.18% |
| 2023-10 | $3.98 | $2.91 | $1.07 | 326,423.0 | -17.06% |
| 2023-09 | $4.24 | $3.64 | $0.60 | 275,882.0 | +1.60% |
| 2023-08 | $4.54 | $3.60 | $0.94 | 406,164.0 | -17.40% |
| 2023-07 | $4.80 | $4.14 | $0.66 | 264,600.0 | +5.83% |
| 2023-06 | $4.75 | $4.02 | $0.73 | 218,546.0 | -0.92% |
| 2023-05 | $4.95 | $4.25 | $0.70 | 174,377.0 | -4.20% |
| 2023-04 | $4.99 | $3.78 | $1.21 | 251,820.0 | -9.05% |
| 2023-03 | $4.97 | $4.28 | $0.69 | 357,522.0 | +11.41% |
| 2023-02 | $4.70 | $4.02 | $0.68 | 309,201.0 | +5.96% |
| 2023-01 | $4.31 | $3.70 | $0.6138 | 676,630.0 | +6.05% |
2022年のData Io Corp (DAIO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.30 | $3.53 | $0.77 | 738,873.0 | -5.92% |
| 2022-11 | $4.44 | $3.75 | $0.69 | 539,677.0 | +6.30% |
| 2022-10 | $4.14 | $2.61 | $1.53 | 3,186,104.0 | +42.29% |
| 2022-09 | $3.38 | $2.76 | $0.6199 | 128,755.0 | -20.06% |
| 2022-08 | $3.85 | $3.27 | $0.58 | 513,144.0 | -1.41% |
| 2022-07 | $3.64 | $2.91 | $0.73 | 257,317.0 | +15.31% |
| 2022-06 | $3.58 | $3.00 | $0.585 | 120,954.0 | -6.12% |
| 2022-05 | $3.47 | $2.95 | $0.52 | 226,929.0 | -2.10% |
| 2022-04 | $4.33 | $3.20 | $1.13 | 459,132.0 | -21.41% |
| 2022-03 | $4.96 | $4.19 | $0.77 | 288,437.0 | -11.64% |
| 2022-02 | $5.12 | $4.50 | $0.62 | 192,898.0 | -3.80% |
| 2022-01 | $5.09 | $4.31 | $0.78 | 451,462.0 | +8.46% |
1.34%
0.46%
大文字化:
|
ボリューム (24 時間):