ストックスクリーナーアプリを入手
10.53
0.48%
0.05
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $10.53 | $10.17 | $0.36 | 1,301.0 | +0.48% |
| 2025-07-31 | $10.53 | $10.01 | $0.52 | 5,061.0 | +2.62% |
| 2025-07-30 | $10.55 | $10.12 | $0.43 | 23,088.0 | -2.18% |
| 2025-07-29 | $10.67 | $10.21 | $0.46 | 3,283.0 | +0.00% |
| 2025-07-28 | $10.59 | $10.02 | $0.5688 | 31,015.0 | -0.23% |
| 2025-07-25 | $10.57 | $10.16 | $0.4099 | 6,852.0 | +0.62% |
| 2025-07-24 | $10.59 | $10.40 | $0.19 | 7,393.0 | -0.76% |
| 2025-07-23 | $10.55 | $10.48 | $0.07 | 4,252.0 | +0.67% |
| 2025-07-22 | $10.53 | $10.25 | $0.2849 | 9,168.0 | +0.10% |
| 2025-07-21 | $10.55 | $10.26 | $0.2937 | 5,404.0 | +1.27% |
| 2025-07-18 | $10.48 | $10.27 | $0.21 | 1,402.0 | +0.29% |
| 2025-07-17 | $10.49 | $10.19 | $0.30 | 13,736.0 | +0.59% |
| 2025-07-16 | $10.55 | $10.18 | $0.37 | 6,493.0 | -1.74% |
| 2025-07-15 | $10.50 | $10.36 | $0.14 | 11,419.0 | -1.33% |
| 2025-07-14 | $10.60 | $10.27 | $0.335 | 9,006.0 | +0.00% |
| 2025-07-11 | $10.78 | $10.19 | $0.595 | 74,910.0 | +3.45% |
| 2025-07-10 | $10.33 | $10.07 | $0.255 | 4,705.0 | -0.98% |
| 2025-07-09 | $10.37 | $10.11 | $0.2603 | 3,722.0 | -0.49% |
| 2025-07-08 | $10.44 | $10.10 | $0.3418 | 53,887.0 | +0.49% |
| 2025-07-07 | $10.49 | $10.02 | $0.4674 | 2,317.0 | -0.34% |
| 2025-07-03 | $10.45 | $10.29 | $0.165 | 3,564.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.53 | $10.17 | $0.36 | 1,301.0 | +0.00% |
| 2025-07 | $11.69 | $10.01 | $1.68 | 481,567.0 | -1.77% |
| 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% |
4.38%
0.40%
大文字化:
|
ボリューム (24 時間):