ストックスクリーナーアプリを入手
9.45
1.18%
0.11
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $9.55 | $8.85 | $0.7045 | 10,094.0 | +1.18% |
| 2025-12-11 | $9.80 | $9.26 | $0.5351 | 17,437.0 | -1.97% |
| 2025-12-10 | $9.67 | $9.32 | $0.3464 | 925.0 | +2.23% |
| 2025-12-09 | $9.49 | $9.17 | $0.32 | 1,689.0 | -1.95% |
| 2025-12-08 | $9.81 | $9.37 | $0.4421 | 1,246.0 | -0.26% |
| 2025-12-05 | $9.83 | $9.36 | $0.4685 | 2,739.0 | -2.45% |
| 2025-12-04 | $9.88 | $9.39 | $0.4899 | 50,446.0 | +3.27% |
| 2025-12-03 | $9.70 | $8.49 | $1.21 | 906,234.0 | +11.86% |
| 2025-12-02 | $8.46 | $8.38 | $0.08 | 14,259.0 | -0.27% |
| 2025-12-01 | $8.64 | $8.48 | $0.1565 | 2,838.0 | -1.00% |
| 2025-11-28 | $8.64 | $8.38 | $0.2571 | 2,394.0 | +0.77% |
| 2025-11-26 | $8.69 | $8.30 | $0.3906 | 10,872.0 | +3.53% |
| 2025-11-25 | $8.60 | $8.06 | $0.54 | 16,197.0 | +1.72% |
| 2025-11-24 | $8.30 | $7.85 | $0.45 | 13,705.0 | +0.26% |
| 2025-11-21 | $8.14 | $7.90 | $0.24 | 5,481.0 | -1.83% |
| 2025-11-20 | $8.77 | $8.12 | $0.6499 | 9,443.0 | -4.87% |
| 2025-11-19 | $9.25 | $8.62 | $0.63 | 9,875.0 | -5.48% |
| 2025-11-18 | $9.93 | $8.55 | $1.38 | 30,816.0 | -20.00% |
| 2025-11-17 | $11.53 | $11.24 | $0.29 | 2,282.0 | +0.00% |
| 2025-11-14 | $11.59 | $11.25 | $0.34 | 2,977.0 | +0.35% |
| 2025-11-13 | $11.55 | $11.36 | $0.19 | 1,122.0 | -1.65% |
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。
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 | 1,018,001.0 | +10.32% |
| 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% |
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% |
3.67%
大文字化:
|
ボリューム (24 時間):