ストックスクリーナーアプリを入手
11.01
0.23%
-0.025
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $11.26 | $11.01 | $0.25 | 8,879.0 | -0.23% |
| 2024-11-26 | $11.10 | $10.96 | $0.135 | 7,093.0 | +1.05% |
| 2024-11-25 | $11.25 | $10.84 | $0.4104 | 14,088.0 | -1.18% |
| 2024-11-22 | $11.45 | $10.88 | $0.5714 | 22,158.0 | +1.10% |
| 2024-11-21 | $11.65 | $10.82 | $0.8299 | 50,588.0 | -6.02% |
| 2024-11-20 | $11.71 | $11.19 | $0.52 | 23,400.0 | -0.17% |
| 2024-11-19 | $12.00 | $11.20 | $0.80 | 91,634.0 | +3.65% |
| 2024-11-18 | $11.45 | $10.89 | $0.5558 | 34,136.0 | +2.09% |
| 2024-11-15 | $11.12 | $10.83 | $0.29 | 15,403.0 | -0.45% |
| 2024-11-14 | $11.18 | $11.05 | $0.1301 | 7,941.0 | -0.98% |
| 2024-11-13 | $11.20 | $10.76 | $0.44 | 16,134.0 | +1.55% |
| 2024-11-12 | $11.00 | $10.60 | $0.40 | 19,529.0 | +1.15% |
| 2024-11-11 | $10.88 | $10.60 | $0.2818 | 8,905.0 | +1.45% |
| 2024-11-08 | $10.91 | $10.56 | $0.3509 | 11,517.0 | -2.55% |
| 2024-11-07 | $11.00 | $10.87 | $0.135 | 13,969.0 | +1.76% |
| 2024-11-06 | $10.88 | $10.70 | $0.18 | 6,339.0 | +1.41% |
| 2024-11-05 | $10.90 | $10.66 | $0.24 | 10,896.0 | -1.84% |
| 2024-11-04 | $10.86 | $10.55 | $0.31 | 19,637.0 | +0.65% |
| 2024-11-01 | $10.83 | $10.55 | $0.275 | 10,200.0 | +0.00% |
| 2024-10-31 | $10.84 | $10.54 | $0.2994 | 16,251.0 | +0.28% |
| 2024-10-30 | $10.76 | $10.60 | $0.16 | 10,783.0 | +0.84% |
| 2024-10-29 | $10.69 | $10.40 | $0.29 | 13,233.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $12.00 | $10.55 | $1.45 | 401,325.0 | +2.04% |
| 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% |
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% |
1.34%
0.46%
大文字化:
|
ボリューム (24 時間):