ストックスクリーナーアプリを入手
10.60
1.12%
-0.12
プレマーケット:
11.46
0.86
+8.11%
Ipower Inc (IPW) 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 |
|---|---|---|---|---|---|
| 2025-12-04 | $12.20 | $10.14 | $2.06 | 31,428.0 | -1.12% |
| 2025-12-03 | $13.06 | $10.02 | $3.04 | 38,822.0 | -13.18% |
| 2025-12-02 | $12.93 | $10.56 | $2.37 | 104,469.0 | +18.61% |
| 2025-12-01 | $10.72 | $10.30 | $0.42 | 4,779.0 | -1.14% |
| 2025-11-28 | $10.65 | $9.85 | $0.80 | 4,150.0 | +3.64% |
| 2025-11-26 | $10.34 | $9.76 | $0.58 | 9,984.0 | +0.69% |
| 2025-11-25 | $10.15 | $9.20 | $0.955 | 17,207.0 | +9.20% |
| 2025-11-24 | $9.45 | $8.91 | $0.535 | 4,029.0 | -0.54% |
| 2025-11-21 | $9.88 | $8.91 | $0.97 | 7,357.0 | -0.11% |
| 2025-11-20 | $9.74 | $9.20 | $0.54 | 17,634.0 | -1.06% |
| 2025-11-19 | $9.86 | $9.06 | $0.80 | 14,428.0 | -2.54% |
| 2025-11-18 | $9.89 | $9.15 | $0.741 | 16,363.0 | +2.06% |
| 2025-11-17 | $10.20 | $8.99 | $1.21 | 32,886.0 | +0.53% |
| 2025-11-14 | $9.65 | $8.56 | $1.09 | 28,888.0 | -2.54% |
| 2025-11-13 | $9.99 | $9.04 | $0.9499 | 15,359.0 | -2.18% |
| 2025-11-12 | $10.11 | $9.38 | $0.73 | 36,390.0 | -1.70% |
| 2025-11-11 | $10.14 | $9.01 | $1.13 | 46,359.0 | -1.07% |
| 2025-11-10 | $14.36 | $9.79 | $4.57 | 119,619.0 | +4.11% |
| 2025-11-07 | $10.10 | $8.43 | $1.67 | 39,609.0 | -1.62% |
| 2025-11-06 | $10.89 | $9.63 | $1.26 | 11,569.0 | -8.84% |
| 2025-11-05 | $12.43 | $10.75 | $1.68 | 29,700.0 | -12.70% |
Ipower Inc (IPW) 株の年ごとの株価履歴
この詳細な分析では、Ipower 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IPW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、Ipower 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Ipower Inc (IPW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $13.06 | $10.02 | $3.04 | 210,926.0 | +0.66% |
| 2025-11 | $14.36 | $8.43 | $5.93 | 514,941.0 | -12.98% |
| 2025-10 | $29.10 | $11.37 | $17.73 | 592,835.4 | -22.08% |
| 2025-09 | $34.65 | $14.13 | $20.52 | 1,872,670.2 | +4.78% |
| 2025-08 | $19.50 | $13.20 | $6.30 | 82,213.9 | -25.08% |
| 2025-07 | $23.96 | $17.40 | $6.56 | 132,874.8 | +2.00% |
| 2025-06 | $28.20 | $12.96 | $15.24 | 622,035.9 | +37.55% |
| 2025-05 | $19.50 | $12.91 | $6.59 | 29,748.5 | -16.37% |
| 2025-04 | $20.70 | $13.02 | $7.68 | 33,287.4 | +12.40% |
| 2025-03 | $20.40 | $12.38 | $8.03 | 50,778.8 | -15.97% |
| 2025-02 | $23.45 | $16.50 | $6.95 | 28,854.5 | -17.00% |
| 2025-01 | $30.60 | $21.00 | $9.60 | 63,980.7 | -13.92% |
2024年のIpower Inc (IPW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $33.00 | $21.62 | $11.38 | 100,113.8 | -2.56% |
| 2024-11 | $44.95 | $16.56 | $28.39 | 238,928.9 | -41.01% |
| 2024-10 | $70.80 | $41.40 | $29.40 | 372,176.8 | -23.20% |
| 2024-09 | $61.80 | $34.50 | $27.30 | 264,814.9 | +40.31% |
| 2024-08 | $52.20 | $36.00 | $16.20 | 89,116.5 | -22.29% |
| 2024-07 | $62.70 | $45.30 | $17.40 | 138,929.0 | -20.19% |
| 2024-06 | $109.5 | $49.50 | $60.00 | 403,305.4 | -10.73% |
| 2024-05 | $104.4 | $15.24 | $89.16 | 1,039,378.4 | +333.65% |
| 2024-04 | $17.40 | $12.00 | $5.40 | 19,169.9 | +1.34% |
| 2024-03 | $23.37 | $15.00 | $8.37 | 9,842.9 | -28.52% |
| 2024-02 | $24.75 | $15.56 | $9.19 | 12,007.5 | +30.47% |
| 2024-01 | $20.10 | $12.90 | $7.20 | 12,930.8 | +26.33% |
2023年のIpower Inc (IPW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $18.60 | $13.50 | $5.10 | 9,064.4 | -25.62% |
| 2023-11 | $21.00 | $14.10 | $6.90 | 4,893.4 | +28.72% |
| 2023-10 | $26.10 | $13.80 | $12.30 | 8,233.3 | -34.75% |
| 2023-09 | $26.40 | $18.00 | $8.40 | 8,003.3 | -2.00% |
| 2023-08 | $25.50 | $19.50 | $6.00 | 7,505.4 | -12.41% |
| 2023-07 | $42.00 | $24.00 | $18.00 | 23,421.2 | -23.72% |
| 2023-06 | $43.50 | $18.00 | $25.50 | 41,908.7 | +86.44% |
| 2023-05 | $20.40 | $12.61 | $7.79 | 6,300.7 | +9.26% |
| 2023-04 | $20.70 | $15.00 | $5.70 | 4,375.8 | +0.75% |
| 2023-03 | $23.70 | $15.12 | $8.58 | 6,603.4 | -25.56% |
| 2023-02 | $29.10 | $20.10 | $9.00 | 15,350.4 | -24.06% |
| 2023-01 | $34.50 | $11.10 | $23.40 | 57,682.1 | +137.03% |
0.72%
0.15%
大文字化:
|
ボリューム (24 時間):