ストックスクリーナーアプリを入手
1.73
1.17%
0.02
Genasys Inc (GNSS) 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 |
|---|---|---|---|---|---|
| 2026-08-14 | $1.82 | $1.68 | $0.14 | 143,366.0 | +1.17% |
| 2026-08-13 | $1.73 | $1.68 | $0.045 | 131,936.0 | +0.59% |
| 2026-08-12 | $1.71 | $1.64 | $0.07 | 39,168.0 | +1.80% |
| 2026-08-11 | $1.70 | $1.63 | $0.065 | 78,911.0 | +1.83% |
| 2026-08-10 | $1.75 | $1.63 | $0.1226 | 124,233.0 | -5.75% |
| 2026-08-07 | $1.77 | $1.74 | $0.04 | 54,776.0 | -1.14% |
| 2026-08-06 | $1.79 | $1.72 | $0.075 | 71,786.0 | +1.73% |
| 2026-08-05 | $1.75 | $1.68 | $0.065 | 77,155.0 | -0.57% |
| 2026-08-04 | $1.81 | $1.72 | $0.09 | 101,690.0 | +1.16% |
| 2026-08-03 | $1.78 | $1.67 | $0.1099 | 111,449.0 | +2.99% |
| 2026-07-31 | $1.75 | $1.67 | $0.08 | 54,782.0 | -5.11% |
| 2026-07-30 | $1.78 | $1.63 | $0.15 | 74,377.0 | +4.76% |
| 2026-07-29 | $1.69 | $1.65 | $0.04 | 27,819.0 | -0.59% |
| 2026-07-28 | $1.69 | $1.62 | $0.0697 | 77,125.0 | +3.68% |
| 2026-07-27 | $1.72 | $1.59 | $0.13 | 75,735.0 | -1.81% |
| 2026-07-24 | $1.74 | $1.65 | $0.085 | 71,099.0 | -0.60% |
| 2026-07-23 | $1.71 | $1.66 | $0.05 | 56,609.0 | -0.89% |
| 2026-07-22 | $1.75 | $1.68 | $0.07 | 60,887.0 | -2.03% |
| 2026-07-21 | $1.78 | $1.71 | $0.0749 | 32,422.0 | -0.58% |
| 2026-07-20 | $1.80 | $1.70 | $0.105 | 51,955.0 | +0.58% |
| 2026-07-17 | $1.73 | $1.67 | $0.06 | 49,441.0 | +1.78% |
| 2026-07-16 | $1.76 | $1.68 | $0.08 | 65,030.0 | -2.87% |
Genasys Inc (GNSS) 株の年ごとの株価履歴
この詳細な分析では、Genasys 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GNSS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、Genasys 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。
2026年のGenasys Inc (GNSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $1.82 | $1.63 | $0.1901 | 1,077,836.0 | +3.59% |
| 2026-07 | $1.99 | $1.59 | $0.40 | 1,957,007.0 | -1.76% |
| 2026-06 | $2.17 | $1.57 | $0.60 | 2,569,784.0 | -20.93% |
| 2026-05 | $2.20 | $1.73 | $0.47 | 3,217,466.0 | +14.97% |
| 2026-04 | $2.08 | $1.40 | $0.6799 | 2,043,152.0 | +2.75% |
| 2026-03 | $2.02 | $1.72 | $0.30 | 2,348,547.0 | -3.70% |
| 2026-02 | $2.10 | $1.78 | $0.32 | 3,181,550.0 | +2.72% |
| 2026-01 | $2.40 | $1.83 | $0.57 | 3,875,792.0 | -14.22% |
2025年のGenasys Inc (GNSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.43 | $1.91 | $0.52 | 3,224,080.0 | -3.14% |
| 2025-11 | $2.47 | $2.09 | $0.3779 | 1,935,870.0 | -4.70% |
| 2025-10 | $2.45 | $2.09 | $0.36 | 3,450,031.0 | -4.49% |
| 2025-09 | $2.70 | $1.84 | $0.86 | 4,793,900.0 | +26.29% |
| 2025-08 | $2.17 | $1.53 | $0.64 | 2,862,774.0 | +20.50% |
| 2025-07 | $2.05 | $1.59 | $0.46 | 2,481,187.0 | -6.94% |
| 2025-06 | $1.85 | $1.46 | $0.39 | 2,192,679.0 | +6.13% |
| 2025-05 | $2.20 | $1.54 | $0.6595 | 2,416,852.0 | -23.83% |
| 2025-04 | $2.31 | $1.80 | $0.515 | 1,844,915.0 | -5.73% |
| 2025-03 | $2.77 | $2.03 | $0.745 | 2,806,382.0 | -16.24% |
| 2025-02 | $3.73 | $2.54 | $1.19 | 4,369,645.0 | -11.15% |
| 2025-01 | $3.17 | $2.57 | $0.595 | 2,960,653.0 | +17.31% |
2024年のGenasys Inc (GNSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.04 | $2.38 | $1.67 | 4,252,741.0 | -31.22% |
| 2024-11 | $3.99 | $3.52 | $0.47 | 1,729,812.0 | +1.61% |
| 2024-10 | $4.04 | $3.47 | $0.57 | 2,480,829.0 | +4.49% |
| 2024-09 | $3.70 | $2.71 | $0.9873 | 1,924,195.0 | +14.10% |
| 2024-08 | $3.14 | $2.19 | $0.95 | 2,275,087.0 | +22.35% |
| 2024-07 | $2.78 | $2.14 | $0.64 | 1,699,777.0 | +20.57% |
| 2024-06 | $2.31 | $1.65 | $0.66 | 2,021,577.0 | +16.21% |
| 2024-05 | $2.38 | $1.65 | $0.73 | 1,584,858.0 | -13.33% |
| 2024-04 | $2.50 | $1.87 | $0.6297 | 1,054,112.0 | -11.39% |
| 2024-03 | $2.64 | $1.74 | $0.90 | 1,393,820.0 | +19.70% |
| 2024-02 | $2.21 | $1.51 | $0.70 | 3,473,067.0 | +26.11% |
| 2024-01 | $2.02 | $1.52 | $0.4982 | 1,334,755.0 | -22.66% |
1.78%
0.31%
大文字化:
|
ボリューム (24 時間):