ストックスクリーナーアプリを入手
1.74
2.79%
-0.05
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $1.78 | $1.66 | $0.12 | 1,720,342.0 | -2.79% |
| 2025-07-31 | $1.85 | $1.75 | $0.10 | 1,983,023.0 | +1.13% |
| 2025-07-30 | $1.87 | $1.77 | $0.10 | 1,690,260.0 | -1.67% |
| 2025-07-29 | $1.98 | $1.79 | $0.1889 | 2,653,091.0 | -6.74% |
| 2025-07-28 | $2.07 | $1.92 | $0.15 | 3,035,883.0 | -5.85% |
| 2025-07-25 | $2.20 | $2.02 | $0.1794 | 2,274,428.0 | -5.96% |
| 2025-07-24 | $2.21 | $2.10 | $0.11 | 2,844,368.0 | +1.87% |
| 2025-07-23 | $2.14 | $2.05 | $0.09 | 1,052,479.0 | +3.38% |
| 2025-07-22 | $2.11 | $1.87 | $0.24 | 4,646,950.0 | -1.90% |
| 2025-07-21 | $2.31 | $2.10 | $0.215 | 4,763,368.0 | -2.76% |
| 2025-07-18 | $2.24 | $2.09 | $0.15 | 4,405,237.0 | -0.91% |
| 2025-07-17 | $2.50 | $2.07 | $0.43 | 13,393,717.0 | +12.89% |
| 2025-07-16 | $1.97 | $1.68 | $0.29 | 6,742,271.0 | +15.48% |
| 2025-07-15 | $1.70 | $1.62 | $0.08 | 1,630,707.0 | -0.59% |
| 2025-07-14 | $1.73 | $1.65 | $0.075 | 1,946,233.0 | -0.59% |
| 2025-07-11 | $1.76 | $1.63 | $0.13 | 2,581,240.0 | +2.41% |
| 2025-07-10 | $1.71 | $1.62 | $0.085 | 1,687,783.0 | -1.78% |
| 2025-07-09 | $1.71 | $1.60 | $0.1093 | 3,050,294.0 | +5.62% |
| 2025-07-08 | $1.61 | $1.52 | $0.09 | 1,898,672.0 | +2.56% |
| 2025-07-07 | $1.59 | $1.51 | $0.0793 | 2,289,937.0 | -1.27% |
| 2025-07-03 | $1.63 | $1.54 | $0.09 | 1,506,862.0 | +2.60% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.78 | $1.66 | $0.12 | 1,720,342.0 | +0.00% |
| 2025-07 | $2.50 | $1.44 | $1.06 | 71,894,212.0 | +13.73% |
| 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% |
4.38%
0.40%
大文字化:
|
ボリューム (24 時間):