ストックスクリーナーアプリを入手
1.10
8.91%
0.09
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.12 | $1.01 | $0.11 | 1,153,339.0 | +8.91% |
| 2024-11-26 | $1.11 | $0.9689 | $0.1411 | 1,541,940.0 | -6.48% |
| 2024-11-25 | $1.10 | $0.9664 | $0.1336 | 1,426,937.0 | +6.93% |
| 2024-11-22 | $1.06 | $0.9388 | $0.1212 | 1,321,905.0 | +1.76% |
| 2024-11-21 | $1.04 | $0.943 | $0.097 | 1,157,361.0 | +1.92% |
| 2024-11-20 | $1.00 | $0.826 | $0.174 | 2,120,009.0 | +15.23% |
| 2024-11-19 | $0.8683 | $0.791 | $0.0773 | 701,861.0 | +2.19% |
| 2024-11-18 | $0.9043 | $0.815 | $0.0893 | 665,539.0 | -0.22% |
| 2024-11-15 | $0.893 | $0.81 | $0.083 | 661,382.0 | -7.19% |
| 2024-11-14 | $0.9215 | $0.814 | $0.1075 | 1,558,190.0 | +1.73% |
| 2024-11-13 | $0.8967 | $0.7022 | $0.1945 | 4,697,287.0 | +20.79% |
| 2024-11-12 | $0.7948 | $0.701 | $0.0938 | 2,611,676.0 | -3.12% |
| 2024-11-11 | $0.7896 | $0.7225 | $0.0671 | 1,378,048.0 | +0.44% |
| 2024-11-08 | $0.8174 | $0.65 | $0.1674 | 1,601,517.0 | -6.77% |
| 2024-11-07 | $0.8148 | $0.78 | $0.0348 | 516,487.0 | +0.98% |
| 2024-11-06 | $0.8269 | $0.7702 | $0.0567 | 626,844.0 | -0.91% |
| 2024-11-05 | $0.83 | $0.7942 | $0.0358 | 552,563.0 | -3.55% |
| 2024-11-04 | $0.8346 | $0.7702 | $0.0644 | 786,305.0 | +5.05% |
| 2024-11-01 | $0.8191 | $0.7301 | $0.089 | 524,696.0 | +1.29% |
| 2024-10-31 | $0.7918 | $0.7001 | $0.0917 | 677,064.0 | +3.17% |
| 2024-10-30 | $0.7998 | $0.756 | $0.0438 | 405,964.0 | -4.30% |
| 2024-10-29 | $0.8258 | $0.7832 | $0.0426 | 332,967.0 | -4.70% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.12 | $0.65 | $0.47 | 26,757,225.0 | +41.03% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $1.71 | $1.03 | $0.6792 | 9,309,996.0 | -23.46% |
| 2022-11 | $1.80 | $0.96 | $0.84 | 13,452,962.0 | +50.00% |
| 2022-10 | $1.19 | $0.97 | $0.22 | 7,757,633.0 | +2.86% |
| 2022-09 | $1.37 | $1.00 | $0.37 | 7,505,678.0 | -23.36% |
| 2022-08 | $1.90 | $1.31 | $0.59 | 20,182,461.0 | -22.60% |
| 2022-07 | $1.84 | $1.10 | $0.74 | 18,711,390.0 | +58.04% |
| 2022-06 | $1.54 | $1.02 | $0.5199 | 36,999,376.0 | +0.90% |
| 2022-05 | $1.85 | $1.05 | $0.80 | 22,598,831.0 | -30.62% |
| 2022-04 | $2.58 | $1.52 | $1.06 | 21,211,245.0 | -36.76% |
| 2022-03 | $2.95 | $2.03 | $0.9195 | 39,959,725.0 | -4.17% |
| 2022-02 | $3.12 | $2.28 | $0.835 | 18,875,978.0 | -10.20% |
| 2022-01 | $4.47 | $2.58 | $1.89 | 27,823,958.0 | -28.12% |
1.34%
0.46%
大文字化:
|
ボリューム (24 時間):