ストックスクリーナーアプリを入手
11.13
1.07%
-0.12
アフターアワーズ：
11.13
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $11.29 | $11.02 | $0.275 | 6,925.0 | -1.07% |
| 2025-10-09 | $11.29 | $11.19 | $0.0999 | 3,862.0 | -0.44% |
| 2025-10-07 | $11.30 | $11.21 | $0.09 | 2,088.0 | +0.27% |
| 2025-10-06 | $11.27 | $11.08 | $0.19 | 2,995.0 | +2.27% |
| 2025-10-03 | $11.14 | $11.00 | $0.1425 | 8,768.0 | +1.19% |
| 2025-10-02 | $10.89 | $10.80 | $0.09 | 735.0 | +0.88% |
| 2025-10-01 | $11.00 | $10.79 | $0.205 | 836.0 | -1.42% |
| 2025-09-30 | $11.00 | $10.95 | $0.05 | 3,235.0 | -0.18% |
| 2025-09-29 | $10.97 | $10.81 | $0.16 | 1,736.0 | -0.27% |
| 2025-09-26 | $11.00 | $10.82 | $0.1797 | 3,290.0 | +1.85% |
| 2025-09-25 | $10.80 | $10.46 | $0.34 | 4,786.0 | +2.73% |
| 2025-09-24 | $10.79 | $10.50 | $0.2903 | 3,520.0 | -1.84% |
| 2025-09-23 | $10.72 | $10.57 | $0.156 | 5,699.0 | +2.29% |
| 2025-09-22 | $10.58 | $10.39 | $0.19 | 14,421.0 | -0.29% |
| 2025-09-19 | $10.50 | $10.21 | $0.295 | 5,280.0 | +1.89% |
| 2025-09-18 | $10.40 | $10.09 | $0.31 | 4,628.0 | +0.15% |
| 2025-09-17 | $10.40 | $10.23 | $0.17 | 4,804.0 | +0.40% |
| 2025-09-16 | $10.25 | $10.17 | $0.0786 | 1,271.0 | +0.38% |
| 2025-09-15 | $10.25 | $10.06 | $0.19 | 4,165.0 | +0.69% |
| 2025-09-12 | $10.24 | $10.00 | $0.24 | 25,312.0 | +0.40% |
| 2025-09-11 | $10.25 | $9.90 | $0.35 | 9,121.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $11.30 | $10.79 | $0.505 | 33,134.0 | +1.64% |
| 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% |
2.31%
大文字化:
|
ボリューム (24 時間):