ストックスクリーナーアプリを入手
4.99
2.46%
0.12
アフターアワーズ：
4.99
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $5.09 | $4.85 | $0.245 | 3,300,704.0 | +2.46% |
| 2026-09-24 | $4.88 | $4.72 | $0.155 | 2,386,819.0 | +0.00% |
| 2026-09-23 | $4.92 | $4.78 | $0.15 | 2,568,910.0 | -1.42% |
| 2026-09-22 | $4.96 | $4.62 | $0.34 | 3,232,976.0 | +1.86% |
| 2026-09-21 | $4.91 | $4.81 | $0.10 | 2,221,479.0 | +2.32% |
| 2026-09-18 | $4.83 | $4.59 | $0.24 | 9,642,440.0 | +0.21% |
| 2026-09-17 | $4.84 | $4.56 | $0.281 | 4,358,139.0 | +8.99% |
| 2026-09-16 | $4.43 | $4.18 | $0.25 | 3,520,941.0 | +0.00% |
| 2026-09-15 | $4.40 | $4.08 | $0.32 | 3,474,782.0 | -0.23% |
| 2026-09-14 | $4.45 | $4.29 | $0.16 | 2,587,595.0 | -4.61% |
| 2026-09-11 | $4.66 | $4.39 | $0.27 | 3,315,677.0 | +3.99% |
| 2026-09-10 | $4.42 | $4.14 | $0.285 | 3,192,578.0 | +2.93% |
| 2026-09-09 | $4.56 | $4.20 | $0.36 | 3,245,512.0 | -6.58% |
| 2026-09-08 | $4.62 | $4.37 | $0.25 | 3,814,963.0 | +6.54% |
| 2026-09-04 | $4.36 | $4.22 | $0.1349 | 1,913,503.0 | +0.23% |
| 2026-09-03 | $4.37 | $4.19 | $0.18 | 3,187,639.0 | -0.47% |
| 2026-09-02 | $4.34 | $4.14 | $0.20 | 3,444,766.0 | +1.90% |
| 2026-09-01 | $4.29 | $4.16 | $0.129 | 2,766,493.0 | -5.18% |
| 2026-08-31 | $4.56 | $4.32 | $0.24 | 2,778,713.0 | -0.89% |
| 2026-08-28 | $4.91 | $4.45 | $0.46 | 4,974,455.0 | -7.05% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $5.09 | $4.08 | $1.01 | 65,476,620.0 | +12.39% |
| 2026-08 | $5.53 | $3.44 | $2.09 | 89,534,690.0 | +25.78% |
| 2026-07 | $4.53 | $3.15 | $1.39 | 92,138,111.0 | -21.21% |
| 2026-06 | $6.61 | $3.64 | $2.97 | 158,999,997.0 | -21.54% |
| 2026-05 | $6.45 | $4.17 | $2.28 | 243,704,641.0 | +28.03% |
| 2026-04 | $4.63 | $2.28 | $2.35 | 146,551,278.0 | +98.22% |
| 2026-03 | $2.45 | $1.81 | $0.64 | 55,966,545.0 | +1.81% |
| 2026-02 | $2.77 | $2.12 | $0.655 | 45,417,608.0 | -13.33% |
| 2026-01 | $3.56 | $2.39 | $1.17 | 74,105,047.0 | +8.97% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.84 | $2.23 | $0.61 | 64,271,968.0 | -5.74% |
| 2025-11 | $3.45 | $2.15 | $1.30 | 69,649,420.0 | -29.48% |
| 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% |
1.30%
大文字化:
|
ボリューム (24 時間):