ストックスクリーナーアプリを入手
30.56
3.87%
-1.23
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $32.12 | $30.54 | $1.58 | 114,075.0 | -3.87% |
| 2025-10-09 | $32.02 | $31.26 | $0.76 | 86,817.0 | +0.38% |
| 2025-10-08 | $32.37 | $30.90 | $1.47 | 176,125.0 | -1.00% |
| 2025-10-07 | $32.93 | $31.73 | $1.20 | 98,282.0 | -2.83% |
| 2025-10-06 | $33.59 | $32.88 | $0.71 | 130,066.0 | -0.36% |
| 2025-10-03 | $33.35 | $32.49 | $0.86 | 117,496.0 | +1.57% |
| 2025-10-02 | $32.60 | $31.75 | $0.85 | 140,980.0 | +1.15% |
| 2025-10-01 | $32.22 | $31.39 | $0.835 | 142,390.0 | -0.92% |
| 2025-09-30 | $32.87 | $32.04 | $0.83 | 181,322.0 | -0.73% |
| 2025-09-29 | $32.77 | $31.44 | $1.33 | 178,023.0 | +2.12% |
| 2025-09-26 | $32.72 | $31.49 | $1.23 | 237,451.0 | +1.43% |
| 2025-09-25 | $31.64 | $30.62 | $1.02 | 147,777.0 | -0.44% |
| 2025-09-24 | $32.17 | $31.50 | $0.675 | 168,898.0 | +0.86% |
| 2025-09-23 | $32.15 | $31.24 | $0.91 | 127,359.0 | -1.35% |
| 2025-09-22 | $32.00 | $31.18 | $0.82 | 211,509.0 | -0.62% |
| 2025-09-19 | $32.48 | $31.60 | $0.88 | 582,168.0 | -0.34% |
| 2025-09-18 | $32.31 | $30.81 | $1.50 | 202,081.0 | +5.51% |
| 2025-09-17 | $30.98 | $29.87 | $1.11 | 278,620.0 | -1.83% |
| 2025-09-16 | $31.21 | $30.50 | $0.705 | 199,402.0 | +0.94% |
| 2025-09-15 | $30.91 | $30.26 | $0.65 | 126,640.0 | +1.55% |
| 2025-09-12 | $30.98 | $30.26 | $0.72 | 128,437.0 | -2.70% |
| 2025-09-11 | $31.20 | $30.20 | $1.00 | 141,898.0 | +3.25% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $33.59 | $30.54 | $3.06 | 1,120,306.0 | -5.85% |
| 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% |
7.64%
大文字化:
|
ボリューム (24 時間):