ストックスクリーナーアプリを入手
0.00125
6.37%
-0.000085
Halberd Corp (HALB) 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 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.0013 | $0.0012 | $0.0001 | 3,495,814.0 | -6.37% |
| 2025-12-09 | $0.00134 | $0.0013 | $0.00 | 81,939.0 | +0.38% |
| 2025-12-08 | $0.0014 | $0.0012 | $0.0002 | 92,700.0 | +2.31% |
| 2025-12-05 | $0.0013 | $0.0013 | $0.00 | 128,051.0 | -2.99% |
| 2025-12-04 | $0.0014 | $0.0013 | $0.0001 | 560,300.0 | +3.08% |
| 2025-12-03 | $0.0015 | $0.0013 | $0.0002 | 6,918,603.0 | -15.31% |
| 2025-12-02 | $0.0016 | $0.00154 | $0.00 | 464,878.0 | -4.06% |
| 2025-12-01 | $0.0016 | $0.0015 | $0.0001 | 712,192.0 | +0.00% |
| 2025-11-28 | $0.0016 | $0.00155 | $0.00 | 322,296.0 | +0.00% |
| 2025-11-26 | $0.0016 | $0.0016 | $0.00 | 62,500.0 | +7.38% |
| 2025-11-25 | $0.00149 | $0.0014 | $0.00 | 47,782.0 | -0.67% |
| 2025-11-24 | $0.0015 | $0.0014 | $0.000105 | 4,215,334.0 | +8.70% |
| 2025-11-21 | $0.00144 | $0.0013 | $0.000135 | 367,269.0 | -1.43% |
| 2025-11-20 | $0.0014 | $0.0014 | $0.00 | 511,355.0 | +3.70% |
| 2025-11-19 | $0.0015 | $0.00135 | $0.00015 | 36,000.0 | -3.57% |
| 2025-11-18 | $0.0015 | $0.00124 | $0.000265 | 1,256,602.0 | -6.67% |
Halberd Corp (HALB) 株の年ごとの株価履歴
この詳細な分析では、Halberd Corp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HALB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、Halberd Corp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Halberd Corp (HALB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $0.0016 | $0.0012 | $0.0004 | 12,454,477.0 | -21.88% |
| 2025-11 | $0.002 | $0.00124 | $0.000765 | 29,137,696.0 | -11.11% |
| 2025-10 | $0.0027 | $0.00174 | $0.000965 | 43,206,562.0 | -14.29% |
| 2025-09 | $0.0028 | $0.0017 | $0.0011 | 106,171,004.0 | -22.22% |
| 2025-08 | $0.0028 | $0.0015 | $0.0013 | 43,878,870.0 | +10.20% |
| 2025-07 | $0.003 | $0.0019 | $0.0011 | 12,621,283.0 | -18.33% |
| 2025-06 | $0.003 | $0.0014 | $0.0016 | 22,376,054.0 | +20.00% |
| 2025-05 | $0.0025 | $0.00145 | $0.00105 | 11,339,332.0 | +19.05% |
| 2025-04 | $0.0025 | $0.0016 | $0.0009 | 8,081,180.0 | -16.00% |
| 2025-03 | $0.0029 | $0.002 | $0.0009 | 33,138,204.0 | +8.70% |
| 2025-02 | $0.0036 | $0.002 | $0.0016 | 14,724,933.0 | -32.35% |
| 2025-01 | $0.0045 | $0.0026 | $0.0019 | 12,028,574.0 | -15.00% |
2024年のHalberd Corp (HALB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.0043 | $0.0025 | $0.0018 | 18,654,784.0 | +2.56% |
| 2024-11 | $0.0045 | $0.00235 | $0.00215 | 13,417,092.0 | -13.33% |
| 2024-10 | $0.0055 | $0.0036 | $0.0019 | 19,699,976.0 | -11.76% |
| 2024-09 | $0.007 | $0.0042 | $0.0028 | 22,178,944.0 | -27.14% |
| 2024-08 | $0.008 | $0.0055 | $0.0025 | 11,695,573.0 | +9.37% |
| 2024-07 | $0.0092 | $0.00588 | $0.00332 | 17,953,681.0 | -17.95% |
| 2024-06 | $0.01 | $0.006 | $0.004 | 25,573,397.0 | -7.14% |
| 2024-05 | $0.0115 | $0.0062 | $0.0053 | 29,927,127.0 | -1.18% |
| 2024-04 | $0.0092 | $0.0073 | $0.0019 | 14,526,610.0 | +1.19% |
| 2024-03 | $0.011 | $0.0071 | $0.0039 | 23,815,120.0 | +5.66% |
| 2024-02 | $0.0121 | $0.006 | $0.0061 | 31,383,376.0 | -18.88% |
| 2024-01 | $0.0109 | $0.0048 | $0.0061 | 49,526,008.0 | +100.00% |
2023年のHalberd Corp (HALB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.0068 | $0.003 | $0.0038 | 32,017,396.0 | -8.07% |
| 2023-11 | $0.008 | $0.0047 | $0.0033 | 12,520,464.0 | -16.26% |
| 2023-10 | $0.012 | $0.0056 | $0.0064 | 16,408,710.0 | -29.28% |
| 2023-09 | $0.0122 | $0.0072 | $0.005 | 23,399,090.0 | -2.17% |
| 2023-08 | $0.011 | $0.0076 | $0.0034 | 12,996,805.0 | -5.15% |
| 2023-07 | $0.01 | $0.0073 | $0.0027 | 12,949,484.0 | +16.87% |
| 2023-06 | $0.009 | $0.007 | $0.002 | 14,122,323.0 | -3.49% |
| 2023-05 | $0.0119 | $0.007 | $0.0049 | 31,428,768.0 | -27.73% |
| 2023-04 | $0.0159 | $0.01 | $0.0059 | 24,274,737.0 | -20.67% |
| 2023-03 | $0.017 | $0.0115 | $0.0055 | 42,593,677.0 | -8.26% |
| 2023-02 | $0.0196 | $0.0074 | $0.0122 | 43,942,202.0 | +92.35% |
| 2023-01 | $0.0095 | $0.0052 | $0.0043 | 18,444,528.0 | +46.55% |
5.71%
0.34%
大文字化:
|
ボリューム (24 時間):