ストックスクリーナーアプリを入手
1.52
0.00%
+0.00
DZS Inc (DZSI) 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 |
|---|---|---|---|---|---|
| 2024-05-16 | $1.61 | $1.52 | $0.09 | 74,952.0 | +0.00% |
| 2024-05-15 | $1.53 | $1.44 | $0.095 | 95,806.0 | +2.01% |
| 2024-05-14 | $1.64 | $1.46 | $0.18 | 119,509.0 | -8.31% |
| 2024-05-13 | $1.69 | $1.55 | $0.14 | 241,670.0 | -4.41% |
| 2024-05-10 | $1.79 | $1.52 | $0.27 | 169,297.0 | -3.41% |
| 2024-05-09 | $1.96 | $1.69 | $0.27 | 453,377.0 | -4.86% |
| 2024-05-08 | $2.07 | $1.32 | $0.7498 | 2,700,091.0 | +37.04% |
| 2024-05-07 | $1.42 | $1.21 | $0.21 | 273,169.0 | +6.30% |
| 2024-05-06 | $1.28 | $1.06 | $0.22 | 420,924.0 | +19.25% |
| 2024-05-03 | $1.07 | $0.9801 | $0.0899 | 173,586.0 | +6.50% |
| 2024-05-02 | $1.03 | $0.95 | $0.08 | 184,721.0 | +0.55% |
| 2024-05-01 | $1.02 | $0.97 | $0.05 | 118,545.0 | +1.47% |
| 2024-04-30 | $1.12 | $0.98 | $0.14 | 228,488.0 | -10.08% |
| 2024-04-29 | $1.22 | $1.08 | $0.1399 | 129,603.0 | -7.63% |
| 2024-04-26 | $1.23 | $1.13 | $0.10 | 42,341.0 | +5.36% |
| 2024-04-25 | $1.15 | $1.11 | $0.04 | 85,277.0 | -0.88% |
| 2024-04-24 | $1.20 | $1.12 | $0.0796 | 199,249.0 | -5.83% |
| 2024-04-23 | $1.31 | $1.16 | $0.15 | 94,208.0 | -1.64% |
| 2024-04-22 | $1.34 | $1.16 | $0.18 | 85,738.0 | +7.96% |
| 2024-04-19 | $1.16 | $1.07 | $0.09 | 93,723.0 | +5.61% |
| 2024-04-18 | $1.19 | $1.06 | $0.13 | 129,442.0 | -7.76% |
| 2024-04-17 | $1.21 | $1.15 | $0.065 | 73,193.0 | -1.69% |
DZS Inc (DZSI) 株の年ごとの株価履歴
この詳細な分析では、DZS 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DZSI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、DZS 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DZS Inc (DZSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $2.07 | $0.95 | $1.12 | 5,100,599.0 | +55.09% |
| 2024-04 | $1.40 | $0.98 | $0.42 | 2,165,711.0 | -25.75% |
| 2024-03 | $1.52 | $1.25 | $0.269 | 2,875,343.0 | -10.20% |
| 2024-02 | $1.67 | $1.33 | $0.3443 | 3,015,739.0 | -5.77% |
| 2024-01 | $1.98 | $1.46 | $0.52 | 5,445,272.0 | -20.81% |
2023年のDZS Inc (DZSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.24 | $1.26 | $0.98 | 5,677,675.0 | +22.36% |
| 2023-11 | $1.78 | $1.24 | $0.545 | 2,739,584.0 | +26.77% |
| 2023-10 | $2.31 | $1.26 | $1.05 | 3,705,891.0 | -39.52% |
| 2023-09 | $2.74 | $1.70 | $1.04 | 8,510,330.0 | -9.48% |
| 2023-08 | $3.77 | $2.11 | $1.67 | 6,032,630.0 | -38.46% |
| 2023-07 | $4.14 | $3.48 | $0.66 | 3,638,979.0 | -5.04% |
| 2023-06 | $4.60 | $3.26 | $1.34 | 13,063,079.0 | -33.72% |
| 2023-05 | $7.43 | $5.95 | $1.48 | 3,156,608.0 | -11.91% |
| 2023-04 | $8.10 | $6.26 | $1.84 | 3,202,896.0 | -13.81% |
| 2023-03 | $10.70 | $7.80 | $2.90 | 4,811,362.0 | -25.57% |
| 2023-02 | $13.31 | $8.87 | $4.45 | 4,155,272.0 | -16.54% |
| 2023-01 | $13.45 | $11.85 | $1.60 | 2,272,763.0 | +0.16% |
2022年のDZS Inc (DZSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $13.11 | $10.97 | $2.14 | 2,511,659.0 | +7.28% |
| 2022-11 | $16.25 | $10.87 | $5.38 | 4,180,784.0 | -25.61% |
| 2022-10 | $15.99 | $10.92 | $5.07 | 1,819,092.0 | +40.62% |
| 2022-09 | $13.08 | $10.59 | $2.49 | 2,064,308.0 | -15.10% |
| 2022-08 | $19.66 | $13.05 | $6.61 | 4,685,146.0 | -28.98% |
| 2022-07 | $18.84 | $14.89 | $3.95 | 1,430,645.0 | +15.18% |
| 2022-06 | $19.95 | $15.13 | $4.81 | 3,110,860.0 | -6.98% |
| 2022-05 | $17.80 | $11.68 | $6.12 | 2,160,024.0 | +44.67% |
| 2022-04 | $13.90 | $11.59 | $2.31 | 946,865.0 | -12.83% |
| 2022-03 | $14.89 | $12.85 | $2.04 | 1,311,436.0 | -4.28% |
| 2022-02 | $16.25 | $13.69 | $2.56 | 1,537,977.0 | -1.02% |
| 2022-01 | $16.81 | $13.36 | $3.45 | 1,868,965.0 | -9.74% |
3.01%
1.38%
大文字化:
|
ボリューム (24 時間):