0.6522
price down icon2.50%   -0.0167
after-market アフターアワーズ: .67 0.0178 +2.73%
loading

Gamesquare Holdings Inc (GAME) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-30 $0.6798 $0.646 $0.0338 1,321,877.0 -2.50%
2025-10-29 $0.71 $0.6679 $0.0421 1,707,885.0 -3.32%
2025-10-28 $0.725 $0.6916 $0.0334 1,530,204.0 -6.63%
2025-10-27 $0.7458 $0.71 $0.0358 1,297,429.0 +5.66%
2025-10-24 $0.7288 $0.69 $0.0388 1,103,955.0 +1.23%
2025-10-23 $0.7095 $0.6718 $0.0377 1,061,404.0 +1.61%
2025-10-22 $0.7064 $0.663 $0.0434 1,727,839.0 -2.26%
2025-10-21 $0.724 $0.6755 $0.0485 869,798.0 -0.23%
2025-10-20 $0.7165 $0.6751 $0.0414 1,342,426.0 +2.94%
2025-10-17 $0.6848 $0.655 $0.0298 1,958,647.0 +0.74%
2025-10-16 $0.734 $0.67 $0.064 2,037,069.0 -5.14%
2025-10-15 $0.74 $0.705 $0.035 1,291,260.0 -1.70%
2025-10-14 $0.74 $0.68 $0.06 2,357,091.0 -0.06%
2025-10-13 $0.7377 $0.703 $0.0347 1,956,245.0 +0.71%
2025-10-10 $0.79 $0.713 $0.077 2,779,159.0 -7.82%
2025-10-09 $0.8101 $0.753 $0.0571 1,730,309.0 -4.65%
2025-10-08 $0.819 $0.798 $0.021 1,252,867.0 +1.01%
2025-10-07 $0.85 $0.77 $0.08 2,560,594.0 -5.53%
2025-10-06 $0.86 $0.818 $0.042 2,858,292.0 +1.79%
2025-10-03 $0.85 $0.7636 $0.0864 6,956,444.0 +12.07%
2025-10-02 $0.7579 $0.6901 $0.0678 2,898,502.0 +6.74%
2025-10-01 $0.7319 $0.6731 $0.0588 3,660,287.0 +3.61%
2025-09-30 $0.69 $0.673 $0.017 1,765,762.0 -0.32%

Gamesquare Holdings Inc (GAME) 株の年ごとの株価履歴

この詳細な分析では、Gamesquare Holdings 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GAME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、Gamesquare Holdings 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Gamesquare Holdings Inc (GAME) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-10 $0.86 $0.646 $0.214 47,581,460.0 -3.92%
2025-09 $0.794 $0.6631 $0.1309 57,429,168.0 -10.09%
2025-08 $1.09 $0.738 $0.352 113,338,161.0 -12.04%
2025-07 $2.87 $0.825 $2.04 501,973,810.0 -1.23%
2025-06 $0.99 $0.68 $0.31 7,609,253.0 -6.76%
2025-05 $0.98 $0.5958 $0.3842 8,856,714.0 +16.50%
2025-04 $0.8447 $0.50 $0.3447 6,555,154.0 +34.50%
2025-03 $0.905 $0.55 $0.355 4,545,533.0 -33.53%
2025-02 $0.9501 $0.7801 $0.17 5,518,193.0 +0.33%
2025-01 $0.9592 $0.77 $0.1892 11,357,973.0 +8.10%

2024年のGamesquare Holdings Inc (GAME) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.15 $0.76 $0.39 4,104,557.0 -6.87%
2024-11 $1.10 $0.75 $0.35 5,384,035.0 +14.16%
2024-10 $1.15 $0.65 $0.4997 8,123,752.0 +5.66%
2024-09 $1.06 $0.7104 $0.3496 5,290,086.0 -29.81%
2024-08 $1.35 $1.01 $0.34 4,870,645.0 -6.31%
2024-07 $1.40 $0.99 $0.41 4,742,893.0 -7.50%
2024-06 $1.43 $0.98 $0.45 2,609,943.0 -8.40%
2024-05 $1.64 $1.23 $0.41 2,935,603.0 -7.75%
2024-04 $2.25 $1.35 $0.8999 3,817,871.0 +2.90%
2024-03 $1.99 $1.28 $0.71 3,191,566.0 -9.80%
2024-02 $1.64 $1.40 $0.24 596,029.0 +2.00%
2024-01 $1.98 $1.23 $0.75 1,633,671.0 -17.13%

2023年のGamesquare Holdings Inc (GAME) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.95 $1.44 $0.5099 790,692.0 +25.69%
2023-11 $1.98 $1.34 $0.6395 1,197,804.0 -25.39%
2023-10 $2.30 $1.46 $0.8411 1,056,636.0 -11.47%
2023-09 $2.76 $2.04 $0.7199 956,158.0 -17.42%
2023-08 $3.13 $2.13 $1.00 1,099,635.0 -12.29%
2023-07 $4.58 $2.93 $1.66 2,533,866.0 +0.00%
2023-06 $4.18 $2.71 $1.47 932,887.0 -20.37%
2023-05 $4.69 $3.60 $1.09 628,705.0 -17.29%
2023-04 $7.96 $4.06 $3.90 1,362,840.0 -15.37%
2023-03 $9.56 $5.00 $4.56 618,635.8 -21.51%
2023-02 $7.80 $4.76 $3.04 1,991,879.8 +43.33%
2023-01 $5.84 $3.64 $2.20 465,703.0 +22.45%
electronic_gaming_multimedia GCL
$1.81
price up icon 2.26%
$21.74
price down icon 10.29%
$57.51
price down icon 1.25%
electronic_gaming_multimedia DDI
$8.86
price down icon 2.53%
$14.83
price down icon 1.85%
$3.71
price down icon 0.27%
大文字化:     |  ボリューム (24 時間):