10.96
Eltek Ltd (ELTK) 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 |
---|---|---|---|---|---|
2024-09-06 | $10.96 | $10.70 | $0.26 | 8,830.0 | +1.01% |
2024-09-05 | $10.90 | $10.70 | $0.20 | 15,686.0 | +0.09% |
2024-09-04 | $10.84 | $10.41 | $0.43 | 19,649.0 | +2.26% |
2024-09-03 | $10.68 | $10.40 | $0.275 | 11,382.0 | -0.84% |
2024-08-30 | $10.70 | $10.51 | $0.19 | 8,701.0 | +0.28% |
2024-08-29 | $10.90 | $10.56 | $0.34 | 14,626.0 | +0.19% |
2024-08-28 | $10.73 | $10.57 | $0.16 | 8,873.0 | -0.75% |
2024-08-27 | $10.75 | $10.49 | $0.255 | 17,027.0 | +1.42% |
2024-08-26 | $10.57 | $10.20 | $0.375 | 15,635.0 | -0.09% |
2024-08-23 | $10.67 | $10.46 | $0.21 | 17,498.0 | +0.57% |
2024-08-22 | $10.57 | $10.45 | $0.1199 | 8,678.0 | +0.19% |
2024-08-21 | $10.51 | $10.00 | $0.51 | 57,703.0 | +5.11% |
2024-08-20 | $10.15 | $9.94 | $0.21 | 7,065.0 | +0.20% |
2024-08-19 | $10.31 | $9.91 | $0.40 | 46,627.0 | +0.30% |
2024-08-16 | $10.00 | $9.38 | $0.62 | 42,575.0 | -0.60% |
2024-08-15 | $10.15 | $9.14 | $1.01 | 153,675.0 | -10.71% |
2024-08-14 | $11.35 | $11.13 | $0.22 | 12,809.0 | -0.36% |
2024-08-13 | $11.40 | $11.01 | $0.39 | 31,651.0 | -1.06% |
2024-08-12 | $11.48 | $10.25 | $1.23 | 73,527.0 | +13.49% |
2024-08-09 | $10.12 | $9.98 | $0.14 | 39,244.0 | -0.89% |
Eltek Ltd (ELTK) 株の年ごとの株価履歴
この詳細な分析では、Eltek Ltd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ELTK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、Eltek Ltd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Eltek Ltd (ELTK) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2024-09 | $10.96 | $10.40 | $0.56 | 64,377.0 | +2.53% |
2024-08 | $11.48 | $9.00 | $2.48 | 693,187.0 | +8.86% |
2024-07 | $10.71 | $9.30 | $1.41 | 497,327.0 | +0.72% |
2024-06 | $12.08 | $9.55 | $2.53 | 385,683.0 | -18.14% |
2024-05 | $12.47 | $10.08 | $2.39 | 872,111.0 | +9.67% |
2024-04 | $11.30 | $9.71 | $1.59 | 1,209,727.0 | -2.51% |
2024-03 | $14.17 | $10.00 | $4.17 | 2,711,998.0 | -20.31% |
2024-02 | $22.80 | $13.06 | $9.74 | 4,007,036.0 | -18.25% |
2024-01 | $20.19 | $13.00 | $7.19 | 2,347,556.0 | +22.58% |
2023年のEltek Ltd (ELTK) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2023-12 | $16.23 | $12.00 | $4.23 | 2,380,451.0 | +13.41% |
2023-11 | $14.23 | $9.01 | $5.22 | 1,595,837.0 | +31.13% |
2023-10 | $11.49 | $8.50 | $2.99 | 1,121,525.0 | -0.95% |
2023-09 | $10.79 | $8.00 | $2.79 | 567,268.0 | +14.65% |
2023-08 | $9.18 | $7.06 | $2.12 | 742,335.0 | +1.23% |
2023-07 | $10.46 | $7.85 | $2.61 | 853,151.0 | -12.73% |
2023-06 | $10.99 | $8.38 | $2.61 | 1,180,294.0 | -5.75% |
2023-05 | $9.96 | $3.90 | $6.06 | 1,613,635.0 | +151.78% |
2023-04 | $4.18 | $3.84 | $0.3405 | 61,769.0 | -5.02% |
2023-03 | $4.45 | $3.88 | $0.57 | 138,481.0 | -2.62% |
2023-02 | $4.57 | $4.08 | $0.4885 | 86,484.0 | -6.89% |
2023-01 | $4.63 | $4.11 | $0.5182 | 114,577.0 | +11.20% |
2022年のEltek Ltd (ELTK) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2022-12 | $4.50 | $3.90 | $0.60 | 241,391.0 | +2.35% |
2022-11 | $4.23 | $3.59 | $0.6432 | 115,327.0 | +8.24% |
2022-10 | $3.85 | $3.57 | $0.2773 | 38,433.0 | +4.33% |
2022-09 | $4.15 | $0.00 | $4.15 | 211,716.0 | -10.21% |
2022-08 | $4.64 | $3.93 | $0.71 | 187,207.0 | -4.69% |
2022-07 | $4.41 | $3.75 | $0.66 | 147,148.0 | +10.64% |
2022-06 | $4.21 | $3.75 | $0.4566 | 66,203.0 | -10.48% |
2022-05 | $4.34 | $3.62 | $0.72 | 276,280.0 | +1.45% |
2022-04 | $4.37 | $4.01 | $0.358 | 102,640.0 | +1.47% |
2022-03 | $4.69 | $3.52 | $1.17 | 343,596.0 | +2.00% |
2022-02 | $4.21 | $3.61 | $0.60 | 143,498.0 | +6.38% |
2022-01 | $4.15 | $3.60 | $0.55 | 174,198.0 | +1.08% |
大文字化:
|
ボリューム (24 時間):