ストックスクリーナーアプリを入手
8.08
1.80%
-0.0591
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 |
|---|---|---|---|---|---|
| 2026-08-19 | $8.88 | $7.85 | $1.03 | 2,521.0 | -2.15% |
| 2026-08-18 | $9.00 | $7.83 | $1.17 | 15,487.0 | -11.37% |
| 2026-08-17 | $9.17 | $8.62 | $0.5523 | 10,462.0 | +4.95% |
| 2026-08-14 | $8.67 | $8.62 | $0.0468 | 531.0 | +1.45% |
| 2026-08-13 | $8.75 | $8.40 | $0.35 | 7,545.0 | -0.47% |
| 2026-08-12 | $8.58 | $8.21 | $0.365 | 1,999.0 | -0.47% |
| 2026-08-11 | $9.26 | $8.13 | $1.13 | 13,469.0 | +0.12% |
| 2026-08-10 | $8.57 | $8.57 | $0.00 | 609.0 | -3.16% |
| 2026-08-07 | $8.85 | $8.74 | $0.11 | 847.0 | +0.00% |
| 2026-08-06 | $8.85 | $8.67 | $0.18 | 1,294.0 | -3.07% |
| 2026-08-05 | $9.75 | $8.51 | $1.24 | 99,787.0 | +0.89% |
| 2026-08-04 | $9.14 | $8.31 | $0.8298 | 4,108.0 | +3.96% |
| 2026-08-03 | $8.80 | $8.11 | $0.688 | 1,566.0 | +2.71% |
| 2026-07-31 | $8.66 | $8.24 | $0.424 | 572.0 | +2.42% |
| 2026-07-30 | $8.63 | $7.85 | $0.78 | 5,133.0 | -4.45% |
| 2026-07-29 | $9.06 | $8.25 | $0.81 | 1,659.0 | +0.93% |
| 2026-07-28 | $8.62 | $7.86 | $0.76 | 13,408.0 | -6.23% |
| 2026-07-27 | $9.90 | $8.91 | $0.99 | 1,841.0 | +2.35% |
| 2026-07-24 | $9.27 | $8.90 | $0.3689 | 3,822.0 | -3.13% |
| 2026-07-23 | $9.50 | $8.68 | $0.825 | 3,050.0 | -2.65% |
| 2026-07-22 | $9.60 | $8.54 | $1.06 | 113,187.0 | +10.62% |
| 2026-07-21 | $9.32 | $8.51 | $0.8147 | 1,871.0 | +0.59% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $9.75 | $7.83 | $1.92 | 160,225.0 | -7.40% |
| 2026-07 | $9.90 | $7.85 | $2.05 | 175,134.0 | -10.79% |
| 2026-06 | $10.52 | $8.88 | $1.64 | 145,681.0 | +1.73% |
| 2026-05 | $9.67 | $7.30 | $2.37 | 189,512.0 | +6.10% |
| 2026-04 | $8.88 | $7.73 | $1.15 | 58,149.0 | +9.88% |
| 2026-03 | $9.45 | $7.91 | $1.54 | 89,552.0 | -10.90% |
| 2026-02 | $9.48 | $8.25 | $1.23 | 923,551.0 | +2.39% |
| 2026-01 | $9.66 | $8.38 | $1.28 | 67,918.0 | +1.50% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $9.88 | $8.38 | $1.50 | 1,096,961.0 | +0.98% |
| 2025-11 | $11.59 | $7.85 | $3.74 | 118,714.0 | -24.00% |
| 2025-10 | $11.45 | $10.54 | $0.91 | 71,278.0 | +2.92% |
| 2025-09 | $11.00 | $9.90 | $1.10 | 126,448.0 | +6.52% |
| 2025-08 | $10.54 | $9.75 | $0.7932 | 160,290.0 | -1.91% |
| 2025-07 | $11.69 | $10.01 | $1.68 | 480,266.0 | -2.24% |
| 2025-06 | $12.19 | $8.42 | $3.77 | 599,288.0 | +5.62% |
| 2025-05 | $11.20 | $8.25 | $2.95 | 462,486.0 | +23.03% |
| 2025-04 | $8.71 | $7.65 | $1.06 | 132,245.0 | -0.96% |
| 2025-03 | $11.55 | $8.05 | $3.50 | 475,412.0 | -28.07% |
| 2025-02 | $11.75 | $10.58 | $1.17 | 201,128.0 | +3.95% |
| 2025-01 | $11.47 | $10.72 | $0.7537 | 208,885.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $11.96 | $9.91 | $2.05 | 570,237.0 | -0.36% |
| 2024-11 | $12.00 | $10.55 | $1.45 | 395,666.0 | +2.32% |
| 2024-10 | $11.04 | $9.85 | $1.19 | 660,103.0 | -1.10% |
| 2024-09 | $11.08 | $10.40 | $0.68 | 280,339.0 | +2.06% |
| 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% |
10.09%
大文字化:
|
ボリューム (24 時間):