ストックスクリーナーアプリを入手
5.78
2.31%
0.15
Jiade Ltd (JDZG) 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 |
|---|---|---|---|---|---|
| 2026-10-09 | $5.90 | $5.48 | $0.42 | 822,225.0 | +2.66% |
| 2026-10-08 | $6.09 | $5.35 | $0.74 | 1,798,490.0 | +1.81% |
| 2026-10-07 | $5.66 | $5.16 | $0.50 | 3,019,068.0 | +3.17% |
| 2026-10-06 | $5.40 | $4.99 | $0.41 | 81,349.0 | +3.68% |
| 2026-10-05 | $5.18 | $4.91 | $0.2662 | 533,125.0 | +6.82% |
| 2026-10-02 | $4.94 | $4.40 | $0.54 | 649,206.0 | +9.75% |
| 2026-10-01 | $4.49 | $4.24 | $0.25 | 535,759.0 | +3.52% |
| 2026-09-30 | $4.64 | $4.25 | $0.39 | 555,478.0 | -6.37% |
| 2026-09-29 | $4.75 | $4.51 | $0.24 | 1,802,565.0 | +1.56% |
| 2026-09-28 | $4.52 | $3.33 | $1.19 | 2,375,973.0 | +3.94% |
| 2026-09-25 | $4.32 | $4.18 | $0.14 | 1,321,263.0 | +2.62% |
| 2026-09-24 | $4.25 | $4.09 | $0.16 | 961,037.0 | +1.45% |
| 2026-09-23 | $4.17 | $3.89 | $0.28 | 964,883.0 | +4.02% |
| 2026-09-22 | $4.25 | $3.89 | $0.36 | 2,271,058.0 | +2.31% |
| 2026-09-21 | $4.22 | $3.80 | $0.42 | 674,861.0 | -6.04% |
| 2026-09-18 | $4.50 | $4.00 | $0.50 | 994,667.0 | +0.73% |
| 2026-09-17 | $4.38 | $3.95 | $0.4236 | 980,322.0 | -3.29% |
| 2026-09-16 | $6.05 | $3.73 | $2.32 | 1,320,414.0 | +14.25% |
| 2026-09-15 | $3.95 | $3.60 | $0.3518 | 563,164.0 | +1.09% |
| 2026-09-14 | $3.70 | $3.10 | $0.60 | 875,103.0 | +5.14% |
| 2026-09-11 | $3.80 | $3.50 | $0.30 | 920,516.0 | -0.85% |
| 2026-09-10 | $3.85 | $3.44 | $0.41 | 693,449.0 | +2.02% |
| 2026-09-09 | $3.77 | $3.46 | $0.305 | 33,606.0 | -4.42% |
Jiade Ltd (JDZG) 株の年ごとの株価履歴
この詳細な分析では、Jiade Ltd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JDZG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、Jiade Ltd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。
2026年のJiade Ltd (JDZG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $6.09 | $4.24 | $1.85 | 7,439,222.0 | +35.68% |
| 2026-09 | $6.05 | $2.71 | $3.33 | 17,691,336.0 | +32.71% |
| 2026-08 | $5.19 | $2.63 | $2.56 | 8,724,779.0 | -46.59% |
| 2026-07 | $14.53 | $3.65 | $10.88 | 882,472.0 | -87.98% |
| 2026-06 | $67.00 | $46.22 | $20.78 | 2,120,262.0 | +4.17% |
| 2026-05 | $52.50 | $11.00 | $41.50 | 1,501,621.8 | +303.36% |
| 2026-04 | $22.70 | $10.71 | $11.99 | 2,595,549.3 | -30.81% |
| 2026-03 | $37.48 | $16.00 | $21.48 | 986,959.4 | -54.16% |
| 2026-02 | $1,015.0 | $37.53 | $977.5 | 1,138,626.0 | -90.85% |
| 2026-01 | $462.5 | $182.7 | $279.9 | 33,672.1 | +102.47% |
2025年のJiade Ltd (JDZG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $392.5 | $212.5 | $180.0 | 1,601.1 | -41.02% |
| 2025-11 | $502.5 | $297.2 | $205.3 | 1,273.9 | -25.00% |
| 2025-10 | $787.5 | $430.3 | $357.2 | 187,625.7 | +12.71% |
| 2025-09 | $575.0 | $412.5 | $162.5 | 14,893.7 | +0.00% |
| 2025-08 | $642.5 | $395.0 | $247.5 | 10,020.4 | -28.88% |
| 2025-07 | $951.2 | $537.5 | $413.8 | 11,158.1 | +1.13% |
| 2025-06 | $700.0 | $50.27 | $649.7 | 51,661.3 | +389.66% |
| 2025-05 | $197.5 | $119.4 | $78.10 | 21,613.1 | -26.58% |
| 2025-04 | $195.0 | $114.9 | $80.10 | 32,513.9 | +20.71% |
| 2025-03 | $170.3 | $135.1 | $35.18 | 6,525.9 | -13.69% |
| 2025-02 | $200.0 | $158.0 | $42.00 | 7,541.0 | +2.44% |
| 2025-01 | $250.0 | $157.9 | $92.07 | 55,806.7 | -22.57% |
2024年のJiade Ltd (JDZG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $437.5 | $125.2 | $312.4 | 120,890.1 | +51.00% |
| 2024-11 | $319.7 | $151.6 | $168.1 | 13,655.3 | -41.50% |
| 2024-10 | $665.0 | $152.5 | $512.5 | 521,908.3 | +81.82% |
| 2024-09 | $205.0 | $117.5 | $87.47 | 15,004.8 | +26.92% |
| 2024-08 | $152.5 | $112.2 | $40.33 | 11,006.1 | -12.04% |
| 2024-07 | $220.9 | $140.8 | $80.10 | 14,601.2 | -28.77% |
| 2024-06 | $3,347.5 | $190.1 | $3,157.4 | 146,331.2 | -93.60% |
| 2024-05 | $3,770.0 | $1,080.0 | $2,690.0 | 105,163.8 | +0.00% |
0.12%
0.35%
大文字化:
|
ボリューム (24 時間):