ストックスクリーナーアプリを入手
24.86
4.50%
1.07
I 3 Verticals Inc (IIIV) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $26.66 | $24.58 | $2.08 | 486,113.0 | +4.50% |
| 2024-11-26 | $24.23 | $23.76 | $0.47 | 136,550.0 | -0.96% |
| 2024-11-25 | $24.44 | $23.71 | $0.73 | 315,446.0 | +1.48% |
| 2024-11-22 | $24.02 | $23.34 | $0.68 | 372,641.0 | +1.24% |
| 2024-11-21 | $24.54 | $23.32 | $1.21 | 284,462.0 | -3.03% |
| 2024-11-20 | $24.13 | $23.27 | $0.86 | 183,601.0 | +3.97% |
| 2024-11-19 | $24.60 | $22.95 | $1.66 | 304,287.0 | -4.96% |
| 2024-11-18 | $24.94 | $24.15 | $0.79 | 195,801.0 | -1.69% |
| 2024-11-15 | $25.32 | $24.73 | $0.59 | 150,326.0 | -0.20% |
| 2024-11-14 | $25.73 | $24.69 | $1.04 | 536,283.0 | -2.85% |
| 2024-11-13 | $26.00 | $25.59 | $0.41 | 193,472.0 | -0.70% |
| 2024-11-12 | $25.95 | $25.36 | $0.59 | 319,083.0 | -0.54% |
| 2024-11-11 | $25.96 | $25.38 | $0.58 | 141,715.0 | +2.73% |
| 2024-11-08 | $25.55 | $25.09 | $0.46 | 90,151.0 | +0.04% |
| 2024-11-07 | $25.52 | $24.95 | $0.565 | 261,438.0 | +0.60% |
| 2024-11-06 | $25.54 | $24.09 | $1.45 | 233,877.0 | +5.96% |
| 2024-11-05 | $23.66 | $23.11 | $0.55 | 184,653.0 | +2.03% |
| 2024-11-04 | $23.41 | $22.96 | $0.445 | 115,847.0 | +0.69% |
| 2024-11-01 | $23.45 | $22.89 | $0.555 | 117,786.0 | +0.17% |
| 2024-10-31 | $23.47 | $22.98 | $0.49 | 96,444.0 | -0.39% |
| 2024-10-30 | $23.43 | $23.06 | $0.37 | 71,748.0 | -0.35% |
| 2024-10-29 | $23.52 | $23.09 | $0.425 | 97,416.0 | -0.52% |
I 3 Verticals Inc (IIIV) 株の年ごとの株価履歴
この詳細な分析では、I 3 Verticals 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IIIV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、I 3 Verticals 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。
2024年のI 3 Verticals Inc (IIIV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $26.66 | $22.89 | $3.77 | 5,109,645.0 | +8.13% |
| 2024-10 | $23.52 | $20.65 | $2.87 | 4,790,332.0 | +7.88% |
| 2024-09 | $22.80 | $20.42 | $2.38 | 3,486,049.0 | -5.96% |
| 2024-08 | $24.84 | $20.66 | $4.18 | 4,192,586.0 | -7.55% |
| 2024-07 | $25.51 | $21.64 | $3.87 | 4,327,779.0 | +11.01% |
| 2024-06 | $23.49 | $18.77 | $4.72 | 5,252,400.0 | +13.35% |
| 2024-05 | $22.96 | $18.75 | $4.21 | 4,924,922.0 | -14.22% |
| 2024-04 | $23.86 | $22.07 | $1.79 | 3,522,450.0 | -0.79% |
| 2024-03 | $23.03 | $20.72 | $2.31 | 4,714,063.0 | +7.41% |
| 2024-02 | $23.22 | $17.54 | $5.68 | 6,629,852.0 | +13.71% |
| 2024-01 | $21.32 | $18.74 | $2.58 | 3,069,159.0 | -11.48% |
2023年のI 3 Verticals Inc (IIIV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $22.27 | $19.30 | $2.98 | 4,117,482.0 | +5.17% |
| 2023-11 | $21.05 | $18.42 | $2.63 | 2,775,933.0 | +7.36% |
| 2023-10 | $21.61 | $17.87 | $3.73 | 3,290,424.0 | -11.31% |
| 2023-09 | $24.23 | $20.52 | $3.71 | 2,796,011.0 | -10.61% |
| 2023-08 | $25.19 | $21.68 | $3.51 | 2,712,107.0 | -5.44% |
| 2023-07 | $25.70 | $22.11 | $3.59 | 2,248,546.0 | +9.41% |
| 2023-06 | $24.44 | $21.70 | $2.74 | 2,714,480.0 | +0.04% |
| 2023-05 | $24.25 | $20.43 | $3.82 | 3,728,743.0 | -1.72% |
| 2023-04 | $25.62 | $22.84 | $2.79 | 2,189,167.0 | -5.22% |
| 2023-03 | $27.44 | $22.67 | $4.77 | 3,439,177.0 | -0.33% |
| 2023-02 | $30.84 | $23.79 | $7.05 | 3,569,207.0 | -14.90% |
| 2023-01 | $29.89 | $24.23 | $5.67 | 2,758,734.0 | +18.82% |
2022年のI 3 Verticals Inc (IIIV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $26.64 | $22.45 | $4.19 | 2,815,523.0 | -7.42% |
| 2022-11 | $26.80 | $18.59 | $8.21 | 3,502,959.0 | +20.82% |
| 2022-10 | $22.83 | $19.17 | $3.66 | 2,575,217.0 | +8.64% |
| 2022-09 | $23.30 | $19.54 | $3.76 | 3,767,039.0 | -14.26% |
| 2022-08 | $30.26 | $23.04 | $7.22 | 3,935,478.0 | -13.90% |
| 2022-07 | $27.73 | $24.08 | $3.65 | 1,872,300.0 | +8.43% |
| 2022-06 | $26.05 | $21.54 | $4.51 | 3,697,510.0 | +7.29% |
| 2022-05 | $29.08 | $21.88 | $7.20 | 3,543,128.0 | -15.05% |
| 2022-04 | $29.77 | $25.33 | $4.44 | 2,818,471.0 | -1.47% |
| 2022-03 | $28.38 | $23.68 | $4.70 | 3,332,109.0 | +5.53% |
| 2022-02 | $28.09 | $22.15 | $5.94 | 4,538,246.0 | +14.09% |
| 2022-01 | $24.61 | $19.35 | $5.26 | 3,187,568.0 | +1.54% |
2.54%
大文字化:
|
ボリューム (24 時間):