ストックスクリーナーアプリを入手
2.2242
0.68%
0.0142
Kopin Corp (KOPN) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $2.33 | $2.15 | $0.17 | 949,599.0 | +0.68% |
| 2025-11-20 | $2.50 | $2.17 | $0.325 | 4,899,831.0 | -2.64% |
| 2025-11-19 | $2.46 | $2.26 | $0.1973 | 3,382,836.0 | -6.20% |
| 2025-11-18 | $2.46 | $2.31 | $0.155 | 3,467,467.0 | +0.83% |
| 2025-11-17 | $2.58 | $2.33 | $0.245 | 3,682,301.0 | -6.07% |
| 2025-11-14 | $2.69 | $2.43 | $0.26 | 3,452,156.0 | -0.58% |
| 2025-11-13 | $2.83 | $2.50 | $0.335 | 5,510,314.0 | -7.89% |
| 2025-11-12 | $3.28 | $2.70 | $0.58 | 7,285,870.0 | -0.36% |
| 2025-11-11 | $2.81 | $2.63 | $0.1799 | 3,845,156.0 | +0.72% |
| 2025-11-10 | $3.09 | $2.78 | $0.31 | 4,489,104.0 | -2.11% |
| 2025-11-07 | $2.88 | $2.64 | $0.24 | 3,108,963.0 | -0.70% |
| 2025-11-06 | $3.12 | $2.83 | $0.29 | 4,280,749.0 | -8.33% |
| 2025-11-05 | $3.16 | $3.02 | $0.145 | 2,483,737.0 | +3.65% |
| 2025-11-04 | $3.27 | $2.99 | $0.2782 | 4,034,226.0 | -7.95% |
| 2025-11-03 | $3.45 | $3.19 | $0.26 | 3,503,212.0 | -5.49% |
| 2025-10-31 | $3.54 | $3.32 | $0.2198 | 2,776,677.0 | +1.47% |
| 2025-10-30 | $3.52 | $3.31 | $0.205 | 2,213,537.0 | -2.85% |
| 2025-10-29 | $3.65 | $3.38 | $0.265 | 4,036,497.0 | -0.85% |
| 2025-10-28 | $3.70 | $3.49 | $0.2099 | 4,016,172.0 | -5.35% |
| 2025-10-27 | $4.08 | $3.69 | $0.38 | 4,261,120.0 | -1.32% |
| 2025-10-24 | $3.91 | $3.70 | $0.21 | 3,167,544.0 | +2.43% |
| 2025-10-23 | $3.77 | $3.61 | $0.16 | 3,386,457.0 | +1.09% |
| 2025-10-22 | $4.16 | $3.48 | $0.68 | 6,866,315.0 | -9.85% |
Kopin Corp (KOPN) 株の年ごとの株価履歴
この詳細な分析では、Kopin 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KOPN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、Kopin 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Kopin Corp (KOPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $3.45 | $2.15 | $1.30 | 58,375,521.0 | -35.69% |
| 2025-10 | $4.16 | $2.32 | $1.84 | 155,591,436.0 | +42.39% |
| 2025-09 | $2.82 | $1.99 | $0.828 | 101,419,940.0 | +15.71% |
| 2025-08 | $2.29 | $1.66 | $0.63 | 57,058,332.0 | +17.32% |
| 2025-07 | $2.50 | $1.44 | $1.06 | 70,173,870.0 | +16.99% |
| 2025-06 | $1.73 | $1.23 | $0.50 | 61,873,536.0 | +19.53% |
| 2025-05 | $1.60 | $1.24 | $0.365 | 48,147,197.0 | +0.00% |
| 2025-04 | $1.35 | $0.7091 | $0.6459 | 52,889,683.0 | +37.31% |
| 2025-03 | $1.50 | $0.85 | $0.65 | 55,708,753.0 | -32.45% |
| 2025-02 | $1.99 | $1.25 | $0.74 | 65,130,605.0 | -20.69% |
| 2025-01 | $2.17 | $1.08 | $1.09 | 188,512,484.0 | +27.94% |
2024年のKopin Corp (KOPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.58 | $1.03 | $0.55 | 39,601,818.0 | +29.66% |
| 2024-11 | $1.20 | $0.65 | $0.55 | 26,971,080.0 | +51.28% |
| 2024-10 | $0.85 | $0.67 | $0.18 | 14,975,534.0 | +6.85% |
| 2024-09 | $0.9745 | $0.561 | $0.4135 | 36,599,606.0 | -24.52% |
| 2024-08 | $1.11 | $0.7105 | $0.3995 | 14,426,297.0 | -8.75% |
| 2024-07 | $1.41 | $0.7931 | $0.6169 | 25,768,494.0 | +26.21% |
| 2024-06 | $0.87 | $0.678 | $0.192 | 14,775,059.0 | +4.74% |
| 2024-05 | $0.92 | $0.75 | $0.17 | 29,095,792.0 | +2.02% |
| 2024-04 | $1.82 | $0.6679 | $1.15 | 48,702,545.0 | -56.33% |
| 2024-03 | $2.77 | $1.77 | $0.9995 | 30,856,179.0 | -31.30% |
| 2024-02 | $2.82 | $1.75 | $1.07 | 71,567,240.0 | +46.37% |
| 2024-01 | $2.46 | $1.79 | $0.6699 | 24,150,207.0 | -11.82% |
2023年のKopin Corp (KOPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.12 | $1.38 | $0.7396 | 12,145,475.0 | +33.55% |
| 2023-11 | $1.70 | $1.17 | $0.53 | 9,591,636.0 | +23.58% |
| 2023-10 | $1.30 | $1.11 | $0.1899 | 6,574,975.0 | +0.82% |
| 2023-09 | $1.47 | $1.16 | $0.31 | 9,322,585.0 | -16.44% |
| 2023-08 | $1.97 | $1.32 | $0.65 | 16,956,104.0 | -23.56% |
| 2023-07 | $2.32 | $1.78 | $0.54 | 20,226,240.0 | -11.16% |
| 2023-06 | $2.50 | $1.86 | $0.64 | 30,925,836.0 | -0.92% |
| 2023-05 | $2.30 | $0.98 | $1.32 | 19,762,107.0 | +108.65% |
| 2023-04 | $1.12 | $0.97 | $0.15 | 5,711,951.0 | -4.59% |
| 2023-03 | $1.24 | $0.94 | $0.30 | 9,432,950.0 | -5.22% |
| 2023-02 | $1.43 | $1.11 | $0.315 | 8,184,189.0 | -4.17% |
| 2023-01 | $1.74 | $1.12 | $0.62 | 16,758,067.0 | -3.23% |
1.97%
0.73%
大文字化:
|
ボリューム (24 時間):