ストックスクリーナーアプリを入手
2.885
2.86%
0.085
Huya Inc Adr (HUYA) 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 |
|---|---|---|---|---|---|
| 2025-11-26 | $2.92 | $2.83 | $0.085 | 850,202.0 | +3.04% |
| 2025-11-25 | $2.83 | $2.73 | $0.095 | 557,069.0 | +1.82% |
| 2025-11-24 | $2.77 | $2.62 | $0.155 | 925,383.0 | +4.17% |
| 2025-11-21 | $2.67 | $2.61 | $0.06 | 752,501.0 | +0.38% |
| 2025-11-20 | $2.79 | $2.63 | $0.155 | 807,569.0 | -2.23% |
| 2025-11-19 | $2.82 | $2.66 | $0.16 | 965,193.0 | -2.54% |
| 2025-11-18 | $2.79 | $2.67 | $0.13 | 1,115,385.0 | +2.60% |
| 2025-11-17 | $2.75 | $2.64 | $0.11 | 1,058,442.0 | +0.00% |
| 2025-11-14 | $2.75 | $2.65 | $0.105 | 746,884.0 | -2.18% |
| 2025-11-13 | $2.78 | $2.70 | $0.08 | 1,231,329.0 | +2.61% |
| 2025-11-12 | $2.93 | $2.65 | $0.28 | 1,254,191.0 | -4.29% |
| 2025-11-11 | $2.84 | $2.75 | $0.09 | 1,016,891.0 | +0.72% |
| 2025-11-10 | $2.83 | $2.73 | $0.10 | 668,670.0 | +2.58% |
| 2025-11-07 | $2.72 | $2.59 | $0.13 | 871,750.0 | -0.37% |
| 2025-11-06 | $2.78 | $2.71 | $0.075 | 399,653.0 | -0.73% |
| 2025-11-05 | $2.80 | $2.73 | $0.07 | 632,113.0 | +2.62% |
| 2025-11-04 | $2.75 | $2.65 | $0.10 | 618,499.0 | -4.30% |
| 2025-11-03 | $2.85 | $2.75 | $0.10 | 673,754.0 | +1.45% |
| 2025-10-31 | $2.77 | $2.71 | $0.06 | 409,776.0 | +1.48% |
| 2025-10-30 | $2.80 | $2.68 | $0.12 | 1,233,842.0 | -3.56% |
| 2025-10-29 | $2.83 | $2.75 | $0.08 | 2,042,211.0 | -1.40% |
| 2025-10-28 | $2.94 | $2.81 | $0.13 | 2,177,562.0 | -3.39% |
Huya Inc Adr (HUYA) 株の年ごとの株価履歴
この詳細な分析では、Huya Inc Adr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HUYA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、Huya Inc Adr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Huya Inc Adr (HUYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $2.93 | $2.59 | $0.34 | 15,145,478.0 | +4.91% |
| 2025-10 | $3.40 | $2.68 | $0.715 | 24,146,120.0 | -17.42% |
| 2025-09 | $3.80 | $3.26 | $0.54 | 31,865,513.0 | -6.98% |
| 2025-08 | $3.83 | $3.14 | $0.69 | 28,661,163.0 | +6.55% |
| 2025-07 | $4.00 | $2.21 | $1.79 | 77,252,202.0 | -4.55% |
| 2025-06 | $4.14 | $3.48 | $0.665 | 37,373,642.0 | -7.12% |
| 2025-05 | $3.90 | $3.54 | $0.355 | 19,565,608.0 | +0.80% |
| 2025-04 | $3.80 | $2.85 | $0.95 | 38,612,323.0 | +17.13% |
| 2025-03 | $4.59 | $3.15 | $1.44 | 70,047,694.0 | -15.75% |
| 2025-02 | $4.11 | $3.39 | $0.72 | 21,870,640.0 | +8.86% |
| 2025-01 | $3.81 | $2.82 | $0.99 | 29,112,833.0 | +14.01% |
2024年のHuya Inc Adr (HUYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.65 | $2.96 | $0.69 | 20,150,116.0 | -7.45% |
| 2024-11 | $3.57 | $2.89 | $0.68 | 27,973,505.0 | -6.94% |
| 2024-10 | $6.43 | $3.39 | $3.04 | 49,290,398.0 | -32.16% |
| 2024-09 | $5.42 | $3.86 | $1.56 | 24,193,777.0 | +22.30% |
| 2024-08 | $5.39 | $3.86 | $1.53 | 32,720,781.0 | -2.11% |
| 2024-07 | $4.93 | $3.96 | $0.97 | 21,914,984.0 | +7.85% |
| 2024-06 | $5.22 | $3.75 | $1.47 | 24,047,388.0 | -22.24% |
| 2024-05 | $6.84 | $3.94 | $2.90 | 40,625,270.0 | +13.14% |
| 2024-04 | $5.30 | $4.31 | $0.99 | 25,821,537.0 | -1.32% |
| 2024-03 | $4.90 | $3.59 | $1.31 | 39,290,017.0 | +30.00% |
| 2024-02 | $3.70 | $2.93 | $0.77 | 20,875,271.0 | +14.01% |
| 2024-01 | $3.62 | $2.92 | $0.69 | 33,461,358.0 | -16.12% |
2023年のHuya Inc Adr (HUYA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.86 | $3.11 | $0.75 | 34,177,280.0 | +7.96% |
| 2023-11 | $4.16 | $3.05 | $1.11 | 46,572,865.0 | +8.31% |
| 2023-10 | $3.40 | $2.77 | $0.63 | 22,949,436.0 | +10.21% |
| 2023-09 | $3.13 | $2.42 | $0.71 | 27,942,471.0 | +5.97% |
| 2023-08 | $3.30 | $2.15 | $1.15 | 38,789,817.0 | -21.87% |
| 2023-07 | $3.81 | $3.02 | $0.7899 | 27,290,584.0 | -4.19% |
| 2023-06 | $4.23 | $2.90 | $1.33 | 29,189,219.0 | +23.02% |
| 2023-05 | $3.52 | $2.88 | $0.64 | 27,210,242.0 | -10.46% |
| 2023-04 | $3.62 | $2.83 | $0.785 | 19,774,440.0 | -9.97% |
| 2023-03 | $4.95 | $3.17 | $1.78 | 25,934,427.0 | -16.05% |
| 2023-02 | $6.50 | $4.25 | $2.25 | 24,888,578.0 | -21.82% |
| 2023-01 | $6.18 | $4.02 | $2.16 | 61,761,947.0 | +39.24% |
1.90%
0.74%
大文字化:
|
ボリューム (24 時間):