ストックスクリーナーアプリを入手
8.68
0.11%
-0.03
Joint Corp (JYNT) 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 |
|---|---|---|---|---|---|
| 2025-12-15 | $8.81 | $8.60 | $0.215 | 29,455.0 | -0.46% |
| 2025-12-12 | $9.00 | $8.35 | $0.65 | 163,624.0 | -3.01% |
| 2025-12-11 | $9.05 | $8.84 | $0.21 | 50,674.0 | -0.44% |
| 2025-12-10 | $9.04 | $8.64 | $0.40 | 83,533.0 | +3.44% |
| 2025-12-09 | $8.79 | $8.62 | $0.165 | 69,809.0 | +0.93% |
| 2025-12-08 | $8.67 | $8.41 | $0.2578 | 149,687.0 | +2.01% |
| 2025-12-05 | $8.61 | $8.26 | $0.35 | 135,613.0 | +1.07% |
| 2025-12-04 | $8.50 | $8.26 | $0.245 | 72,861.0 | +0.00% |
| 2025-12-03 | $8.44 | $8.20 | $0.245 | 122,797.0 | +1.33% |
| 2025-12-02 | $8.40 | $8.06 | $0.34 | 228,293.0 | -0.96% |
| 2025-12-01 | $8.53 | $8.28 | $0.25 | 80,042.0 | -0.83% |
| 2025-11-28 | $8.52 | $8.39 | $0.13 | 71,479.0 | -0.24% |
| 2025-11-26 | $8.63 | $8.41 | $0.22 | 77,945.0 | -0.59% |
| 2025-11-25 | $8.63 | $8.34 | $0.295 | 109,583.0 | +1.56% |
| 2025-11-24 | $8.47 | $8.18 | $0.29 | 137,476.0 | -1.18% |
| 2025-11-21 | $8.52 | $8.20 | $0.32 | 285,500.0 | +3.17% |
| 2025-11-20 | $8.53 | $8.16 | $0.37 | 462,796.0 | -1.20% |
| 2025-11-19 | $8.49 | $8.30 | $0.19 | 92,556.0 | -1.54% |
| 2025-11-18 | $8.46 | $8.24 | $0.2237 | 78,447.0 | +2.68% |
| 2025-11-17 | $8.42 | $8.15 | $0.27 | 92,730.0 | -0.12% |
Joint Corp (JYNT) 株の年ごとの株価履歴
この詳細な分析では、Joint Corp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JYNT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、Joint Corp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Joint Corp (JYNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $9.05 | $8.06 | $0.99 | 1,186,388.0 | +2.97% |
| 2025-11 | $8.63 | $7.50 | $1.13 | 2,783,372.0 | +6.72% |
| 2025-10 | $9.61 | $7.74 | $1.87 | 2,171,272.0 | -17.30% |
| 2025-09 | $10.74 | $9.53 | $1.21 | 1,877,657.0 | -11.17% |
| 2025-08 | $11.26 | $10.14 | $1.12 | 1,559,688.0 | -2.72% |
| 2025-07 | $12.27 | $10.96 | $1.31 | 893,677.0 | -4.33% |
| 2025-06 | $13.47 | $10.07 | $3.40 | 1,785,467.0 | +7.85% |
| 2025-05 | $10.80 | $9.61 | $1.19 | 1,258,849.0 | +6.89% |
| 2025-04 | $12.60 | $9.60 | $3.00 | 1,576,371.0 | -19.86% |
| 2025-03 | $13.37 | $10.20 | $3.17 | 1,673,445.0 | +10.04% |
| 2025-02 | $11.98 | $10.79 | $1.19 | 505,849.0 | +2.71% |
| 2025-01 | $11.92 | $9.98 | $1.94 | 763,227.0 | +3.95% |
2024年のJoint Corp (JYNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $11.86 | $9.58 | $2.28 | 868,919.0 | -14.52% |
| 2024-11 | $12.70 | $10.65 | $2.05 | 1,061,986.0 | +5.34% |
| 2024-10 | $11.81 | $10.19 | $1.62 | 979,786.0 | -3.41% |
| 2024-09 | $12.04 | $10.75 | $1.29 | 1,098,895.0 | +1.15% |
| 2024-08 | $14.59 | $10.48 | $4.11 | 782,459.0 | -21.57% |
| 2024-07 | $15.31 | $12.46 | $2.85 | 790,245.0 | +2.56% |
| 2024-06 | $15.73 | $13.14 | $2.59 | 1,252,370.0 | -6.33% |
| 2024-05 | $17.82 | $11.92 | $5.90 | 1,914,856.0 | +25.71% |
| 2024-04 | $13.38 | $11.79 | $1.60 | 1,155,913.0 | -8.58% |
| 2024-03 | $13.69 | $9.10 | $4.59 | 2,921,466.0 | +32.45% |
| 2024-02 | $11.19 | $9.31 | $1.88 | 1,505,998.0 | +1.02% |
| 2024-01 | $10.04 | $8.88 | $1.16 | 1,696,177.0 | +1.56% |
2023年のJoint Corp (JYNT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.22 | $8.68 | $1.54 | 2,017,327.0 | +9.33% |
| 2023-11 | $9.50 | $7.31 | $2.19 | 3,373,669.0 | +12.55% |
| 2023-10 | $8.97 | $7.58 | $1.39 | 2,422,007.0 | -13.13% |
| 2023-09 | $10.06 | $8.76 | $1.30 | 3,706,433.0 | -3.23% |
| 2023-08 | $13.58 | $9.23 | $4.35 | 4,314,490.0 | -31.19% |
| 2023-07 | $14.29 | $12.91 | $1.38 | 1,627,152.0 | +0.00% |
| 2023-06 | $15.13 | $12.96 | $2.17 | 1,786,877.0 | -4.80% |
| 2023-05 | $16.43 | $13.45 | $2.98 | 1,734,236.0 | -10.20% |
| 2023-04 | $16.92 | $14.86 | $2.06 | 1,519,024.0 | -6.18% |
| 2023-03 | $19.40 | $15.23 | $4.17 | 2,667,918.0 | +7.20% |
| 2023-02 | $19.49 | $14.59 | $4.90 | 1,791,707.0 | -13.59% |
| 2023-01 | $20.00 | $13.32 | $6.68 | 7,072,865.0 | +29.97% |
0.03%
1.29%
大文字化:
|
ボリューム (24 時間):