ストックスクリーナーアプリを入手
3.04
9.79%
-0.33
アフターアワーズ：
3.11
0.07
+2.30%
Solana Co (HSDT) 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 |
|---|---|---|---|---|---|
| 2025-12-15 | $3.49 | $3.02 | $0.4699 | 568,540.0 | -9.79% |
| 2025-12-12 | $3.67 | $3.35 | $0.3162 | 420,534.0 | -5.60% |
| 2025-12-11 | $3.81 | $3.38 | $0.43 | 392,998.0 | -6.30% |
| 2025-12-10 | $4.08 | $3.65 | $0.435 | 380,854.0 | -6.62% |
| 2025-12-09 | $4.22 | $3.68 | $0.54 | 709,986.0 | +4.08% |
| 2025-12-08 | $4.32 | $3.90 | $0.4188 | 526,120.0 | +1.55% |
| 2025-12-05 | $4.12 | $3.83 | $0.29 | 405,430.0 | -7.99% |
| 2025-12-04 | $4.35 | $3.99 | $0.36 | 423,983.0 | +0.84% |
| 2025-12-03 | $4.36 | $4.06 | $0.30 | 456,437.0 | +1.71% |
| 2025-12-02 | $4.22 | $3.75 | $0.465 | 385,130.0 | +9.36% |
| 2025-12-01 | $4.03 | $3.61 | $0.4195 | 443,143.0 | -9.88% |
| 2025-11-28 | $4.24 | $3.91 | $0.33 | 1,132,780.0 | +3.49% |
| 2025-11-26 | $4.10 | $3.55 | $0.55 | 1,320,173.0 | +11.70% |
| 2025-11-25 | $3.79 | $3.57 | $0.22 | 295,778.0 | -4.27% |
| 2025-11-24 | $3.87 | $3.14 | $0.73 | 817,359.0 | +16.46% |
| 2025-11-21 | $3.29 | $2.83 | $0.46 | 1,420,218.0 | -0.92% |
| 2025-11-20 | $4.00 | $3.25 | $0.75 | 1,355,098.0 | -13.56% |
| 2025-11-19 | $4.21 | $3.70 | $0.51 | 807,305.0 | -6.00% |
| 2025-11-18 | $4.30 | $3.81 | $0.49 | 2,071,290.0 | -6.98% |
Solana Co (HSDT) 株の年ごとの株価履歴
この詳細な分析では、Solana Co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HSDT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、Solana Co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Solana Co (HSDT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $4.36 | $3.02 | $1.34 | 5,681,695.0 | -26.75% |
| 2025-11 | $5.99 | $2.83 | $3.16 | 15,150,184.0 | -30.13% |
| 2025-10 | $20.50 | $5.75 | $14.75 | 28,261,364.0 | -60.11% |
| 2025-09 | $25.50 | $5.78 | $19.72 | 30,577,410.0 | +143.30% |
| 2025-08 | $6.89 | $5.37 | $1.52 | 810,990.0 | -11.43% |
| 2025-07 | $14.45 | $6.77 | $7.68 | 20,363,055.0 | +3,697% |
| 2025-06 | $3.89 | $0.1701 | $3.72 | 373,051,072.0 | -95.56% |
| 2025-05 | $5.31 | $3.23 | $2.08 | 661,392.7 | +13.75% |
| 2025-04 | $7.33 | $3.32 | $4.02 | 124,464.8 | -40.15% |
| 2025-03 | $7.96 | $5.82 | $2.14 | 166,306.3 | -15.31% |
| 2025-02 | $11.25 | $6.81 | $4.44 | 196,672.5 | -36.87% |
| 2025-01 | $24.00 | $8.15 | $15.85 | 9,796,504.4 | +11.89% |
2024年のSolana Co (HSDT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $21.75 | $6.43 | $15.32 | 8,826,281.2 | +46.61% |
| 2024-11 | $9.59 | $6.23 | $3.37 | 126,675.5 | -3.65% |
| 2024-10 | $9.00 | $5.59 | $3.41 | 946,652.1 | -9.67% |
| 2024-09 | $15.90 | $8.25 | $7.65 | 786,253.6 | -26.53% |
| 2024-08 | $12.30 | $9.75 | $2.55 | 74,762.7 | +6.13% |
| 2024-07 | $15.30 | $9.75 | $5.55 | 135,086.5 | -26.54% |
| 2024-06 | $21.90 | $13.65 | $8.25 | 152,896.4 | -30.50% |
| 2024-05 | $59.40 | $17.10 | $42.30 | 1,342,815.5 | -64.66% |
| 2024-04 | $107.8 | $59.85 | $47.97 | 426,613.1 | -31.56% |
| 2024-03 | $104.7 | $68.40 | $36.30 | 593,457.9 | +27.85% |
| 2024-02 | $142.5 | $64.35 | $78.15 | 682,879.7 | -31.53% |
| 2024-01 | $127.8 | $99.75 | $28.06 | 4,588.5 | -17.16% |
2023年のSolana Co (HSDT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $135.0 | $91.50 | $43.50 | 14,912.6 | +26.40% |
| 2023-11 | $118.8 | $90.15 | $28.65 | 8,296.3 | -15.87% |
| 2023-10 | $148.4 | $99.00 | $49.35 | 33,491.5 | -20.34% |
| 2023-09 | $201.4 | $99.15 | $102.3 | 1,580,620.2 | +39.97% |
| 2023-08 | $147.3 | $2.52 | $144.8 | 539,193.9 | +3,129% |
| 2023-07 | $3.45 | $2.57 | $0.8835 | 197,925.6 | +9.60% |
| 2023-06 | $4.33 | $2.25 | $2.08 | 1,563,748.9 | +23.61% |
| 2023-05 | $2.85 | $2.07 | $0.7755 | 431,065.9 | -20.02% |
| 2023-04 | $3.89 | $2.66 | $1.22 | 344,774.9 | -23.94% |
| 2023-03 | $4.88 | $3.15 | $1.72 | 643,488.7 | -7.01% |
| 2023-02 | $5.70 | $3.75 | $1.95 | 322,854.3 | -27.89% |
| 2023-01 | $6.29 | $3.82 | $2.46 | 1,258,774.2 | +23.82% |
0.62%
1.00%
大文字化:
|
ボリューム (24 時間):