ストックスクリーナーアプリを入手
3.43
4.46%
-0.16
High Tide Inc (HITI) 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 |
|---|---|---|---|---|---|
| 2025-10-10 | $3.63 | $3.38 | $0.25 | 867,711.0 | -4.46% |
| 2025-10-09 | $3.80 | $3.53 | $0.27 | 1,182,248.0 | +0.28% |
| 2025-10-08 | $3.66 | $3.53 | $0.13 | 325,618.0 | -0.56% |
| 2025-10-07 | $3.66 | $3.53 | $0.13 | 582,414.0 | +0.28% |
| 2025-10-06 | $3.61 | $3.51 | $0.10 | 519,302.0 | +0.56% |
| 2025-10-03 | $3.66 | $3.52 | $0.135 | 346,160.0 | -0.83% |
| 2025-10-02 | $3.68 | $3.50 | $0.18 | 534,368.0 | -0.28% |
| 2025-10-01 | $3.68 | $3.60 | $0.085 | 558,199.0 | -0.55% |
| 2025-09-30 | $3.73 | $3.56 | $0.1684 | 544,673.0 | -3.46% |
| 2025-09-29 | $3.89 | $3.66 | $0.23 | 1,497,911.0 | +6.21% |
| 2025-09-26 | $3.77 | $3.53 | $0.2399 | 511,583.0 | -5.09% |
| 2025-09-25 | $3.90 | $3.70 | $0.205 | 748,023.0 | -3.62% |
| 2025-09-24 | $3.92 | $3.60 | $0.313 | 992,172.0 | +7.50% |
| 2025-09-23 | $3.68 | $3.58 | $0.10 | 685,328.0 | -1.37% |
| 2025-09-22 | $3.78 | $3.58 | $0.20 | 1,248,303.0 | -3.69% |
| 2025-09-19 | $4.06 | $3.71 | $0.3454 | 1,202,170.0 | -4.77% |
| 2025-09-18 | $3.98 | $3.53 | $0.45 | 1,596,181.0 | +11.48% |
| 2025-09-17 | $3.81 | $3.46 | $0.355 | 2,237,444.0 | -3.77% |
| 2025-09-16 | $3.99 | $3.59 | $0.40 | 3,403,953.0 | +0.82% |
| 2025-09-15 | $3.69 | $3.41 | $0.28 | 4,073,232.0 | +7.29% |
| 2025-09-12 | $3.50 | $3.36 | $0.14 | 676,671.0 | +1.48% |
| 2025-09-11 | $3.42 | $3.26 | $0.165 | 579,754.0 | +3.05% |
High Tide Inc (HITI) 株の年ごとの株価履歴
この詳細な分析では、High Tide 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HITI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、High Tide 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High Tide Inc (HITI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $3.80 | $3.38 | $0.42 | 5,783,731.0 | -5.51% |
| 2025-09 | $4.06 | $3.15 | $0.9054 | 24,139,543.0 | +0.97% |
| 2025-08 | $3.65 | $2.13 | $1.52 | 19,625,550.0 | +64.16% |
| 2025-07 | $2.52 | $2.12 | $0.40 | 6,501,067.0 | -4.78% |
| 2025-06 | $2.39 | $2.10 | $0.29 | 5,742,727.0 | +2.22% |
| 2025-05 | $2.46 | $2.17 | $0.289 | 6,464,412.0 | -6.64% |
| 2025-04 | $2.44 | $1.64 | $0.795 | 11,569,832.0 | +27.51% |
| 2025-03 | $2.57 | $1.80 | $0.7699 | 11,622,711.0 | -25.59% |
| 2025-02 | $2.98 | $2.35 | $0.63 | 12,697,713.0 | -8.96% |
| 2025-01 | $3.47 | $2.60 | $0.87 | 14,454,370.0 | -9.71% |
2024年のHigh Tide Inc (HITI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.62 | $2.87 | $0.755 | 15,091,650.0 | -6.13% |
| 2024-11 | $3.30 | $2.47 | $0.83 | 18,206,265.0 | +15.60% |
| 2024-10 | $3.12 | $2.07 | $1.05 | 17,383,247.0 | +37.56% |
| 2024-09 | $2.36 | $1.92 | $0.44 | 10,765,823.0 | +0.49% |
| 2024-08 | $2.13 | $1.56 | $0.565 | 9,090,544.0 | +10.87% |
| 2024-07 | $2.24 | $1.81 | $0.4301 | 9,024,387.0 | -16.74% |
| 2024-06 | $2.72 | $2.15 | $0.57 | 11,510,948.0 | -12.30% |
| 2024-05 | $2.59 | $2.06 | $0.53 | 14,376,204.0 | +10.04% |
| 2024-04 | $2.85 | $1.92 | $0.93 | 25,048,861.0 | +12.81% |
| 2024-03 | $2.27 | $1.57 | $0.695 | 8,597,178.0 | +16.00% |
| 2024-02 | $1.93 | $1.68 | $0.25 | 5,401,911.0 | -6.91% |
| 2024-01 | $1.99 | $1.62 | $0.37 | 6,256,229.0 | +15.34% |
2023年のHigh Tide Inc (HITI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.73 | $1.46 | $0.27 | 3,578,711.0 | +7.24% |
| 2023-11 | $1.55 | $1.14 | $0.4099 | 4,721,483.0 | +4.83% |
| 2023-10 | $1.87 | $1.33 | $0.54 | 4,119,536.0 | -21.62% |
| 2023-09 | $2.30 | $1.30 | $1.00 | 12,474,756.0 | +25.85% |
| 2023-08 | $1.56 | $1.20 | $0.36 | 3,830,084.0 | +12.21% |
| 2023-07 | $1.35 | $1.17 | $0.1824 | 3,369,348.0 | +5.65% |
| 2023-06 | $1.43 | $1.18 | $0.25 | 3,121,216.0 | -4.62% |
| 2023-05 | $1.43 | $1.25 | $0.1782 | 2,799,123.0 | -2.99% |
| 2023-04 | $1.42 | $1.24 | $0.18 | 2,426,720.0 | -1.83% |
| 2023-03 | $1.41 | $1.03 | $0.3762 | 5,659,136.0 | -1.80% |
| 2023-02 | $1.64 | $1.33 | $0.31 | 3,448,696.0 | -13.66% |
| 2023-01 | $1.79 | $1.42 | $0.37 | 3,902,243.0 | +4.55% |
6.91%
1.48%
大文字化:
|
ボリューム (24 時間):