ストックスクリーナーアプリを入手
0.93
1.53%
0.014
DSS Inc (DSS) 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 | $0.946 | $0.9005 | $0.0455 | 24,502.0 | +1.53% |
| 2024-11-26 | $1.04 | $0.90 | $0.14 | 54,244.0 | -11.07% |
| 2024-11-25 | $1.10 | $1.01 | $0.0899 | 37,502.0 | -3.74% |
| 2024-11-22 | $1.10 | $1.01 | $0.09 | 74,615.0 | +4.90% |
| 2024-11-21 | $1.05 | $1.00 | $0.0492 | 19,282.0 | -1.92% |
| 2024-11-20 | $1.05 | $1.02 | $0.03 | 20,212.0 | +0.00% |
| 2024-11-19 | $1.11 | $1.02 | $0.09 | 48,034.0 | -0.95% |
| 2024-11-18 | $1.07 | $1.04 | $0.03 | 7,566.0 | -0.94% |
| 2024-11-15 | $1.12 | $1.06 | $0.06 | 8,791.0 | -0.93% |
| 2024-11-14 | $1.13 | $1.05 | $0.0797 | 27,491.0 | -5.31% |
| 2024-11-13 | $1.16 | $1.06 | $0.0999 | 31,461.0 | -1.31% |
| 2024-11-12 | $1.18 | $1.10 | $0.0776 | 28,052.0 | +1.33% |
| 2024-11-11 | $1.17 | $1.13 | $0.04 | 16,257.0 | -2.59% |
| 2024-11-08 | $1.21 | $1.16 | $0.05 | 10,835.0 | +0.87% |
| 2024-11-07 | $1.33 | $1.15 | $0.18 | 118,947.0 | -13.72% |
| 2024-11-06 | $1.40 | $1.33 | $0.0673 | 20,161.0 | +0.97% |
| 2024-11-05 | $1.38 | $1.29 | $0.09 | 7,212.0 | -1.51% |
| 2024-11-04 | $1.37 | $1.30 | $0.07 | 4,580.0 | +3.84% |
| 2024-11-01 | $1.29 | $1.24 | $0.0507 | 16,053.0 | -0.72% |
| 2024-10-31 | $1.39 | $1.26 | $0.13 | 12,549.0 | -1.52% |
| 2024-10-30 | $1.35 | $1.26 | $0.09 | 3,166.0 | -0.07% |
| 2024-10-29 | $1.34 | $1.32 | $0.02 | 3,567.0 | -2.16% |
DSS Inc (DSS) 株の年ごとの株価履歴
この詳細な分析では、DSS 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DSS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、DSS 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DSS Inc (DSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $1.40 | $0.90 | $0.5001 | 600,299.0 | -28.46% |
| 2024-10 | $1.50 | $1.18 | $0.32 | 307,010.0 | +2.36% |
| 2024-09 | $1.42 | $1.20 | $0.2199 | 215,328.0 | -0.92% |
| 2024-08 | $1.54 | $1.25 | $0.2899 | 140,599.0 | -14.83% |
| 2024-07 | $1.74 | $1.50 | $0.24 | 106,883.0 | -12.50% |
| 2024-06 | $1.90 | $1.55 | $0.35 | 168,755.0 | -7.03% |
| 2024-05 | $1.94 | $1.40 | $0.535 | 198,245.0 | +6.95% |
| 2024-04 | $2.30 | $1.70 | $0.5999 | 276,801.0 | -4.44% |
| 2024-03 | $2.00 | $1.77 | $0.2281 | 107,740.0 | -3.47% |
| 2024-02 | $2.05 | $1.65 | $0.405 | 222,901.0 | -0.79% |
| 2024-01 | $54.60 | $1.84 | $52.76 | 550,798.9 | -21.32% |
2023年のDSS Inc (DSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.08 | $2.05 | $1.03 | 404,510.9 | -14.82% |
| 2023-11 | $3.60 | $2.68 | $0.92 | 448,692.8 | -0.70% |
| 2023-10 | $4.24 | $2.71 | $1.53 | 159,371.8 | -22.78% |
| 2023-09 | $5.13 | $3.60 | $1.53 | 202,272.9 | -5.69% |
| 2023-08 | $5.64 | $3.76 | $1.88 | 125,457.6 | -28.73% |
| 2023-07 | $7.80 | $5.10 | $2.70 | 293,678.3 | -23.72% |
| 2023-06 | $9.36 | $3.60 | $5.76 | 1,620,079.7 | +83.67% |
| 2023-05 | $4.38 | $3.80 | $0.58 | 96,140.8 | -8.31% |
| 2023-04 | $4.94 | $4.08 | $0.86 | 137,425.7 | -0.93% |
| 2023-03 | $5.40 | $3.85 | $1.55 | 180,004.4 | -4.44% |
| 2023-02 | $6.18 | $4.26 | $1.92 | 202,557.8 | -2.17% |
| 2023-01 | $5.00 | $3.21 | $1.79 | 191,642.5 | +40.24% |
2022年のDSS Inc (DSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $5.41 | $3.20 | $2.21 | 380,832.0 | -28.70% |
| 2022-11 | $5.10 | $4.00 | $1.10 | 170,887.3 | -0.04% |
| 2022-10 | $5.66 | $4.42 | $1.24 | 116,695.1 | -10.12% |
| 2022-09 | $7.28 | $5.00 | $2.28 | 254,171.6 | -27.17% |
| 2022-08 | $8.20 | $7.00 | $1.20 | 232,423.9 | -4.22% |
| 2022-07 | $8.40 | $6.74 | $1.66 | 279,712.8 | +4.47% |
| 2022-06 | $8.80 | $6.80 | $2.00 | 417,803.1 | -12.18% |
| 2022-05 | $8.85 | $6.66 | $2.19 | 264,402.5 | -3.87% |
| 2022-04 | $13.20 | $8.26 | $4.94 | 429,285.1 | -27.38% |
| 2022-03 | $15.00 | $8.27 | $6.73 | 2,883,181.9 | +1.24% |
| 2022-02 | $13.68 | $6.60 | $7.08 | 1,111,605.0 | +38.05% |
| 2022-01 | $15.00 | $6.63 | $8.37 | 960,507.3 | -38.99% |
0.49%
大文字化:
|
ボリューム (24 時間):