1.16
price down icon0.85%   -0.01
pre-market  プレマーケット:  1.15   -0.01   -0.86%
loading

Guardforce Ai Co Ltd (GFAI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-09 $1.20 $1.14 $0.058 332,625.0 -0.85%
2025-10-08 $1.21 $1.15 $0.06 417,522.0 +0.00%
2025-10-07 $1.23 $1.15 $0.08 593,852.0 -2.50%
2025-10-06 $1.21 $1.16 $0.05 564,727.0 +1.69%
2025-10-03 $1.23 $1.16 $0.065 701,878.0 +0.00%
2025-10-02 $1.18 $1.13 $0.05 379,789.0 +4.42%
2025-10-01 $1.14 $1.10 $0.04 378,103.0 +2.73%
2025-09-30 $1.14 $1.10 $0.035 389,716.0 -2.65%
2025-09-29 $1.17 $1.11 $0.055 523,644.0 +0.89%
2025-09-26 $1.14 $1.11 $0.0333 375,225.0 -0.88%
2025-09-25 $1.16 $1.10 $0.06 486,549.0 -3.42%
2025-09-24 $1.30 $1.16 $0.14 1,267,119.0 -9.30%
2025-09-23 $1.38 $1.22 $0.16 3,848,640.0 +6.61%
2025-09-22 $1.24 $1.18 $0.0599 700,390.0 +0.83%
2025-09-19 $1.22 $1.14 $0.08 1,083,821.0 +2.56%
2025-09-18 $1.18 $1.15 $0.03 393,430.0 +3.54%
2025-09-17 $1.19 $1.10 $0.09 296,601.0 -1.74%
2025-09-16 $1.16 $1.11 $0.05 301,487.0 +0.00%
2025-09-15 $1.18 $1.13 $0.0498 327,786.0 +0.00%
2025-09-12 $1.19 $1.13 $0.06 401,807.0 +0.88%
2025-09-11 $1.19 $1.12 $0.0695 533,437.0 +2.70%
2025-09-10 $1.12 $1.09 $0.025 360,050.0 +0.91%

Guardforce Ai Co Ltd (GFAI) 株の年ごとの株価履歴

この詳細な分析では、Guardforce Ai Co 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GFAI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、Guardforce Ai Co 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Guardforce Ai Co Ltd (GFAI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-10 $1.23 $1.10 $0.13 3,701,121.0 +5.45%
2025-09 $1.38 $1.04 $0.341 13,088,665.0 -0.90%
2025-08 $1.30 $1.01 $0.285 10,976,565.0 -4.31%
2025-07 $1.50 $1.11 $0.39 14,505,848.0 +0.87%
2025-06 $1.24 $1.04 $0.20 6,051,279.0 +0.00%
2025-05 $1.33 $0.99 $0.34 7,427,564.0 +8.49%
2025-04 $1.17 $0.76 $0.41 5,585,894.0 +6.89%
2025-03 $1.25 $0.95 $0.30 7,285,221.0 -13.77%
2025-02 $1.73 $1.12 $0.61 20,945,477.0 -26.75%
2025-01 $3.88 $1.37 $2.51 132,364,651.0 +9.79%

2024年のGuardforce Ai Co Ltd (GFAI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.90 $0.9424 $0.9576 48,308,899.0 +20.00%
2024-11 $1.38 $1.00 $0.38 6,852,833.0 +23.81%
2024-10 $1.26 $1.03 $0.23 5,110,609.0 -14.63%
2024-09 $1.30 $1.03 $0.27 5,138,224.0 -0.81%
2024-08 $1.99 $1.21 $0.78 8,502,516.0 -37.37%
2024-07 $2.60 $1.89 $0.71 4,087,176.0 -10.00%
2024-06 $2.71 $2.12 $0.5899 1,498,758.0 -16.67%
2024-05 $3.40 $2.59 $0.815 2,660,597.0 -8.01%
2024-04 $4.20 $2.61 $1.59 4,300,434.0 -21.80%
2024-03 $4.30 $3.17 $1.13 11,396,000.0 +2.80%
2024-02 $3.94 $2.27 $1.67 12,569,730.0 +46.91%
2024-01 $3.39 $2.04 $1.35 4,010,910.0 -26.81%

2023年のGuardforce Ai Co Ltd (GFAI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.05 $3.08 $0.971 2,484,244.0 -12.40%
2023-11 $4.07 $3.07 $1.00 3,530,592.0 +15.20%
2023-10 $4.76 $3.06 $1.70 4,162,432.0 -28.63%
2023-09 $5.23 $4.00 $1.23 4,979,875.0 +1.77%
2023-08 $6.27 $4.32 $1.95 15,015,102.0 -25.37%
2023-07 $9.90 $3.98 $5.92 186,125,741.0 +20.44%
2023-06 $6.49 $4.89 $1.60 23,735,413.0 -19.75%
2023-05 $15.27 $4.61 $10.66 101,407,035.0 -59.48%
2023-04 $36.90 $8.05 $28.85 137,973,852.0 +118.93%
2023-03 $9.80 $3.81 $5.99 5,984,245.0 -7.45%
2023-02 $23.60 $7.28 $16.32 8,856,521.6 -23.80%
2023-01 $13.00 $5.48 $7.52 3,379,920.7 +97.95%
security_protection_services MG
$9.56
price down icon 2.05%
$7.91
price down icon 1.49%
$42.89
price down icon 2.32%
security_protection_services CXW
$18.31
price down icon 2.35%
security_protection_services GEO
$18.25
price down icon 1.67%
security_protection_services BRC
$72.50
price down icon 1.76%
大文字化:     |  ボリューム (24 時間):