ストックスクリーナーアプリを入手
11.50
1.96%
-0.23
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $11.90 | $11.50 | $0.40 | 26,151.0 | -1.96% |
| 2024-11-26 | $11.92 | $11.64 | $0.275 | 32,688.0 | -1.84% |
| 2024-11-25 | $12.33 | $11.86 | $0.47 | 35,796.0 | +1.70% |
| 2024-11-22 | $11.87 | $11.65 | $0.215 | 26,082.0 | +1.56% |
| 2024-11-21 | $11.61 | $11.01 | $0.60 | 36,595.0 | +1.94% |
| 2024-11-20 | $11.38 | $10.90 | $0.475 | 54,458.0 | +3.65% |
| 2024-11-19 | $11.00 | $10.65 | $0.35 | 38,521.0 | +1.39% |
| 2024-11-18 | $11.19 | $10.75 | $0.4358 | 216,819.0 | -2.35% |
| 2024-11-15 | $11.27 | $11.04 | $0.23 | 56,277.0 | -1.43% |
| 2024-11-14 | $11.68 | $11.10 | $0.58 | 51,817.0 | -2.94% |
| 2024-11-13 | $11.96 | $11.51 | $0.4461 | 52,295.0 | -1.62% |
| 2024-11-12 | $12.43 | $11.72 | $0.7067 | 45,916.0 | -6.60% |
| 2024-11-11 | $12.70 | $11.67 | $1.03 | 81,476.0 | +8.35% |
| 2024-11-08 | $11.75 | $11.05 | $0.70 | 83,082.0 | -2.27% |
| 2024-11-07 | $12.04 | $11.81 | $0.23 | 53,954.0 | -0.59% |
| 2024-11-06 | $12.18 | $11.58 | $0.60 | 74,806.0 | +5.29% |
| 2024-11-05 | $11.39 | $11.14 | $0.25 | 27,911.0 | +2.25% |
| 2024-11-04 | $11.31 | $11.06 | $0.25 | 18,857.0 | +0.18% |
| 2024-11-01 | $11.21 | $10.95 | $0.26 | 29,777.0 | +0.27% |
| 2024-10-31 | $11.21 | $11.01 | $0.20 | 30,367.0 | -1.34% |
| 2024-10-30 | $11.50 | $11.17 | $0.33 | 17,759.0 | -1.23% |
| 2024-10-29 | $11.38 | $11.20 | $0.18 | 18,445.0 | +1.25% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $12.70 | $10.65 | $2.05 | 1,069,429.0 | +4.07% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $16.46 | $13.32 | $3.14 | 3,697,164.0 | -6.24% |
| 2022-11 | $17.00 | $12.85 | $4.15 | 2,817,683.0 | -9.75% |
| 2022-10 | $17.64 | $15.03 | $2.62 | 2,238,789.0 | +5.16% |
| 2022-09 | $19.59 | $15.13 | $4.46 | 2,829,495.0 | -13.87% |
| 2022-08 | $25.25 | $16.61 | $8.64 | 3,252,292.0 | +6.67% |
| 2022-07 | $17.14 | $14.47 | $2.67 | 2,781,782.0 | +11.69% |
| 2022-06 | $17.14 | $13.10 | $4.04 | 4,417,145.0 | -8.21% |
| 2022-05 | $31.20 | $14.09 | $17.11 | 11,545,526.0 | -45.35% |
| 2022-04 | $37.52 | $30.08 | $7.44 | 5,725,705.0 | -13.76% |
| 2022-03 | $41.84 | $29.84 | $12.00 | 7,566,992.0 | -13.68% |
| 2022-02 | $57.46 | $40.90 | $16.56 | 3,858,202.0 | -24.13% |
| 2022-01 | $66.42 | $46.50 | $19.92 | 3,941,379.0 | -17.73% |
0.61%
0.25%
大文字化:
|
ボリューム (24 時間):