ストックスクリーナーアプリを入手
25.48
3.87%
0.95
プレマーケット:
25.73
0.25
+0.98%
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 |
|---|---|---|---|---|---|
| 2025-12-11 | $25.51 | $24.31 | $1.20 | 268,132.0 | +3.87% |
| 2025-12-10 | $24.54 | $23.80 | $0.74 | 451,399.0 | +2.64% |
| 2025-12-09 | $24.57 | $23.41 | $1.16 | 409,363.0 | +1.88% |
| 2025-12-08 | $23.72 | $23.14 | $0.58 | 242,509.0 | +1.08% |
| 2025-12-05 | $23.86 | $22.97 | $0.885 | 210,172.0 | +0.00% |
| 2025-12-04 | $23.50 | $23.14 | $0.362 | 169,232.0 | -0.64% |
| 2025-12-03 | $23.52 | $22.57 | $0.944 | 286,369.0 | +2.73% |
| 2025-12-02 | $24.14 | $22.68 | $1.46 | 378,964.0 | -3.60% |
| 2025-12-01 | $24.01 | $23.15 | $0.86 | 383,032.0 | -0.34% |
| 2025-11-28 | $23.98 | $23.56 | $0.42 | 145,391.0 | +0.42% |
| 2025-11-26 | $24.43 | $23.49 | $0.94 | 409,535.0 | -3.08% |
| 2025-11-25 | $25.04 | $24.00 | $1.04 | 202,553.0 | +1.84% |
| 2025-11-24 | $24.38 | $23.70 | $0.685 | 355,198.0 | -0.25% |
| 2025-11-21 | $24.63 | $23.55 | $1.08 | 435,207.0 | +2.13% |
| 2025-11-20 | $25.20 | $23.25 | $1.95 | 465,744.0 | -3.12% |
| 2025-11-19 | $26.41 | $24.20 | $2.21 | 588,778.0 | -6.82% |
| 2025-11-18 | $26.57 | $22.00 | $4.57 | 775,891.0 | -10.54% |
| 2025-11-17 | $29.69 | $28.67 | $1.02 | 267,712.0 | +0.61% |
| 2025-11-14 | $29.16 | $28.01 | $1.15 | 207,101.0 | +1.09% |
| 2025-11-13 | $29.28 | $28.40 | $0.88 | 272,484.0 | -2.69% |
| 2025-11-12 | $29.62 | $29.11 | $0.515 | 161,039.0 | +0.14% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $25.51 | $22.57 | $2.94 | 3,067,304.0 | +7.65% |
| 2025-11 | $31.32 | $22.00 | $9.32 | 5,326,371.0 | -23.02% |
| 2025-10 | $33.97 | $30.45 | $3.52 | 3,342,987.0 | -5.27% |
| 2025-09 | $32.87 | $29.20 | $3.67 | 3,954,405.0 | +3.21% |
| 2025-08 | $33.44 | $27.73 | $5.71 | 5,552,736.0 | +12.40% |
| 2025-07 | $30.10 | $27.03 | $3.07 | 6,890,653.0 | +1.82% |
| 2025-06 | $27.87 | $22.64 | $5.23 | 8,580,792.0 | +11.21% |
| 2025-05 | $27.27 | $22.84 | $4.43 | 8,500,862.0 | -1.63% |
| 2025-04 | $26.29 | $22.21 | $4.08 | 5,000,019.0 | +1.82% |
| 2025-03 | $26.46 | $23.01 | $3.45 | 3,505,616.0 | -4.86% |
| 2025-02 | $29.80 | $24.32 | $5.47 | 4,478,131.0 | +4.18% |
| 2025-01 | $26.06 | $22.98 | $3.08 | 5,485,905.0 | +8.03% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $25.38 | $22.20 | $3.18 | 4,609,058.0 | -4.56% |
| 2024-11 | $26.66 | $22.89 | $3.77 | 4,767,052.0 | +7.87% |
| 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% |
0.50%
0.51%
大文字化:
|
ボリューム (24 時間):