ストックスクリーナーアプリを入手
0.8807
3.59%
-0.0328
Femasys Inc (FEMY) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $0.91 | $0.86 | $0.05 | 1,052,631.0 | -4.18% |
| 2025-12-04 | $0.9582 | $0.87 | $0.0882 | 1,230,422.0 | +2.78% |
| 2025-12-03 | $0.9002 | $0.83 | $0.0702 | 1,123,718.0 | -0.13% |
| 2025-12-02 | $0.9343 | $0.89 | $0.0443 | 833,140.0 | -0.31% |
| 2025-12-01 | $0.99 | $0.88 | $0.11 | 2,263,193.0 | -11.60% |
| 2025-11-28 | $1.03 | $0.9901 | $0.0399 | 718,118.0 | +1.97% |
| 2025-11-26 | $1.02 | $0.9726 | $0.0475 | 1,516,124.0 | -0.02% |
| 2025-11-25 | $1.04 | $0.9129 | $0.1271 | 2,958,842.0 | +7.78% |
| 2025-11-24 | $0.9483 | $0.88 | $0.0683 | 1,592,950.0 | -0.09% |
| 2025-11-21 | $0.9649 | $0.8003 | $0.1646 | 4,156,455.0 | +14.96% |
| 2025-11-20 | $0.87 | $0.7903 | $0.0797 | 3,148,430.0 | +5.46% |
| 2025-11-19 | $0.81 | $0.7151 | $0.0949 | 1,595,301.0 | +5.40% |
| 2025-11-18 | $0.80 | $0.702 | $0.098 | 2,636,549.0 | -9.58% |
| 2025-11-17 | $0.88 | $0.783 | $0.097 | 2,489,979.0 | -11.28% |
| 2025-11-14 | $0.95 | $0.7443 | $0.2057 | 3,440,984.0 | +8.58% |
| 2025-11-13 | $0.9598 | $0.8111 | $0.1487 | 3,881,754.0 | -14.10% |
| 2025-11-12 | $1.04 | $0.94 | $0.10 | 4,312,057.0 | +2.27% |
| 2025-11-11 | $1.11 | $0.93 | $0.18 | 5,950,175.0 | -9.53% |
| 2025-11-10 | $1.11 | $0.82 | $0.29 | 13,018,683.0 | +0.00% |
| 2025-11-07 | $1.05 | $0.78 | $0.27 | 14,887,707.0 | +33.13% |
| 2025-11-06 | $0.8985 | $0.7558 | $0.1427 | 8,476,206.0 | -6.44% |
| 2025-11-05 | $0.8785 | $0.7014 | $0.1771 | 16,847,595.0 | +22.17% |
Femasys Inc (FEMY) 株の年ごとの株価履歴
この詳細な分析では、Femasys Inc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FEMY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、Femasys Inc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Femasys Inc (FEMY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $0.99 | $0.83 | $0.16 | 6,503,104.0 | -13.34% |
| 2025-11 | $1.11 | $0.61 | $0.50 | 189,689,986.0 | +58.53% |
| 2025-10 | $0.92 | $0.351 | $0.569 | 278,773,077.0 | +80.79% |
| 2025-09 | $0.57 | $0.3336 | $0.2364 | 41,523,846.0 | -0.76% |
| 2025-08 | $1.00 | $0.3067 | $0.6933 | 26,660,544.0 | -57.18% |
| 2025-07 | $0.99 | $0.81 | $0.18 | 3,316,210.0 | -14.14% |
| 2025-06 | $1.10 | $0.693 | $0.4068 | 9,283,778.0 | +9.75% |
| 2025-05 | $1.22 | $0.82 | $0.40 | 5,399,778.0 | -24.14% |
| 2025-04 | $1.34 | $1.06 | $0.28 | 4,644,730.0 | -7.20% |
| 2025-03 | $1.76 | $1.18 | $0.5798 | 11,920,446.0 | -20.38% |
| 2025-02 | $1.80 | $1.09 | $0.71 | 10,264,681.0 | +33.05% |
| 2025-01 | $1.25 | $1.04 | $0.21 | 3,101,869.0 | +7.27% |
2024年のFemasys Inc (FEMY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.30 | $1.05 | $0.25 | 3,243,844.0 | -1.79% |
| 2024-11 | $1.36 | $0.86 | $0.50 | 4,986,012.0 | -15.79% |
| 2024-10 | $1.40 | $1.07 | $0.33 | 3,342,731.0 | +19.82% |
| 2024-09 | $1.22 | $1.02 | $0.20 | 2,245,339.0 | -5.13% |
| 2024-08 | $1.21 | $0.86 | $0.35 | 3,534,448.0 | +3.54% |
| 2024-07 | $1.29 | $1.00 | $0.29 | 2,947,100.0 | -0.88% |
| 2024-06 | $1.40 | $0.9521 | $0.4473 | 4,509,586.0 | -3.39% |
| 2024-05 | $1.51 | $1.16 | $0.35 | 3,582,064.0 | -7.09% |
| 2024-04 | $1.84 | $1.21 | $0.63 | 6,814,263.0 | -18.06% |
| 2024-03 | $2.40 | $1.34 | $1.05 | 19,624,415.0 | -11.93% |
| 2024-02 | $1.92 | $0.75 | $1.17 | 19,005,834.0 | +135.17% |
| 2024-01 | $1.02 | $0.734 | $0.286 | 4,341,090.0 | -23.24% |
2023年のFemasys Inc (FEMY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.06 | $0.74 | $0.32 | 7,459,970.0 | +2.39% |
| 2023-11 | $1.58 | $0.8401 | $0.7399 | 28,640,261.0 | -35.66% |
| 2023-10 | $4.75 | $1.10 | $3.65 | 197,885,401.0 | -50.34% |
| 2023-09 | $3.62 | $0.2479 | $3.37 | 416,540,530.0 | +575.74% |
| 2023-08 | $0.6441 | $0.33 | $0.3141 | 10,100,690.0 | -19.83% |
| 2023-07 | $1.05 | $0.3181 | $0.7319 | 186,986,879.0 | +7.86% |
| 2023-06 | $0.848 | $0.4504 | $0.3976 | 35,197,797.0 | -27.14% |
| 2023-05 | $1.33 | $0.70 | $0.63 | 510,555.0 | -19.54% |
| 2023-04 | $1.48 | $0.7518 | $0.7282 | 1,866,993.0 | -19.82% |
| 2023-03 | $1.44 | $0.84 | $0.60 | 466,789.0 | -1.36% |
| 2023-02 | $1.25 | $1.07 | $0.175 | 309,877.0 | -9.14% |
| 2023-01 | $1.35 | $0.772 | $0.578 | 159,186.0 | +34.51% |
1.01%
0.64%
大文字化:
|
ボリューム (24 時間):