ストックスクリーナーアプリを入手
6.78
3.69%
-0.26
プレマーケット:
6.79
0.010
+0.15%
Koss Corp (KOSS) 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 |
|---|---|---|---|---|---|
| 2024-11-04 | $7.01 | $6.75 | $0.26 | 104,230.0 | -3.69% |
| 2024-11-01 | $7.29 | $6.83 | $0.46 | 118,715.0 | -1.40% |
| 2024-10-31 | $7.20 | $6.99 | $0.21 | 89,205.0 | -1.24% |
| 2024-10-30 | $7.62 | $7.23 | $0.395 | 123,075.0 | -2.17% |
| 2024-10-29 | $7.63 | $7.32 | $0.3083 | 137,245.0 | -3.78% |
| 2024-10-28 | $7.83 | $7.23 | $0.5996 | 180,550.0 | +5.79% |
| 2024-10-25 | $7.52 | $7.20 | $0.32 | 134,043.0 | +0.00% |
| 2024-10-24 | $7.61 | $7.17 | $0.44 | 173,866.0 | +1.54% |
| 2024-10-23 | $7.53 | $7.00 | $0.53 | 152,176.0 | -6.04% |
| 2024-10-22 | $7.88 | $7.51 | $0.37 | 101,559.0 | -2.69% |
| 2024-10-21 | $8.13 | $7.72 | $0.4065 | 179,974.0 | -2.98% |
| 2024-10-18 | $8.33 | $7.80 | $0.53 | 271,602.0 | -3.12% |
| 2024-10-17 | $8.40 | $8.02 | $0.385 | 239,896.0 | +0.85% |
| 2024-10-16 | $8.50 | $7.74 | $0.7554 | 624,030.0 | +7.42% |
| 2024-10-15 | $7.80 | $7.17 | $0.63 | 291,009.0 | +5.93% |
| 2024-10-14 | $7.44 | $7.02 | $0.4174 | 168,272.0 | +0.14% |
| 2024-10-11 | $7.34 | $6.95 | $0.39 | 225,416.0 | +3.13% |
| 2024-10-10 | $7.07 | $6.88 | $0.19 | 55,717.0 | -0.43% |
| 2024-10-09 | $7.25 | $6.94 | $0.3099 | 132,297.0 | +0.43% |
| 2024-10-08 | $7.09 | $6.80 | $0.2904 | 105,493.0 | +0.72% |
Koss Corp (KOSS) 株の年ごとの株価履歴
この詳細な分析では、Koss 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KOSS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、Koss 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Koss Corp (KOSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $7.29 | $6.75 | $0.54 | 327,175.0 | -5.04% |
| 2024-10 | $8.50 | $6.70 | $1.80 | 4,040,361.0 | -3.38% |
| 2024-09 | $8.42 | $6.56 | $1.86 | 5,211,850.0 | -8.88% |
| 2024-08 | $10.55 | $6.52 | $4.03 | 8,323,311.0 | -13.82% |
| 2024-07 | $18.73 | $4.31 | $14.42 | 185,758,260.0 | +111.46% |
| 2024-06 | $5.59 | $3.81 | $1.78 | 6,139,342.0 | -5.32% |
| 2024-05 | $6.95 | $2.30 | $4.65 | 47,941,131.0 | +101.54% |
| 2024-04 | $2.64 | $2.27 | $0.3698 | 282,877.0 | -9.26% |
| 2024-03 | $2.66 | $2.45 | $0.21 | 327,245.0 | +2.80% |
| 2024-02 | $2.96 | $2.50 | $0.46 | 344,272.0 | -12.28% |
| 2024-01 | $3.50 | $2.85 | $0.65 | 244,273.0 | -14.93% |
2023年のKoss Corp (KOSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.92 | $2.97 | $0.9499 | 393,297.0 | +13.95% |
| 2023-11 | $3.30 | $2.62 | $0.6799 | 641,139.0 | +2.44% |
| 2023-10 | $3.09 | $2.64 | $0.4539 | 215,195.0 | -3.09% |
| 2023-09 | $3.75 | $2.82 | $0.9347 | 294,241.0 | -18.41% |
| 2023-08 | $4.24 | $3.41 | $0.8282 | 598,706.0 | -12.33% |
| 2023-07 | $4.66 | $3.37 | $1.29 | 5,048,587.0 | +11.89% |
| 2023-06 | $4.00 | $3.45 | $0.55 | 474,777.0 | -3.90% |
| 2023-05 | $4.25 | $3.71 | $0.539 | 418,007.0 | -8.98% |
| 2023-04 | $4.80 | $4.03 | $0.77 | 201,012.0 | -8.44% |
| 2023-03 | $5.22 | $4.34 | $0.8821 | 342,177.0 | -7.95% |
| 2023-02 | $6.75 | $4.88 | $1.87 | 1,026,381.0 | -10.81% |
| 2023-01 | $6.42 | $4.91 | $1.51 | 540,289.0 | +13.68% |
2022年のKoss Corp (KOSS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $6.85 | $4.44 | $2.41 | 485,853.0 | -23.26% |
| 2022-11 | $6.84 | $5.75 | $1.09 | 385,346.0 | -3.73% |
| 2022-10 | $7.20 | $5.92 | $1.28 | 612,517.0 | +5.51% |
| 2022-09 | $8.09 | $5.92 | $2.17 | 822,834.0 | -18.90% |
| 2022-08 | $11.40 | $7.55 | $3.85 | 5,251,362.0 | +1.03% |
| 2022-07 | $12.86 | $6.56 | $6.30 | 9,409,177.0 | +11.51% |
| 2022-06 | $7.98 | $6.37 | $1.61 | 1,135,014.0 | -0.14% |
| 2022-05 | $7.19 | $5.00 | $2.19 | 2,473,850.0 | +6.58% |
| 2022-04 | $9.52 | $6.46 | $3.06 | 2,529,638.0 | -28.71% |
| 2022-03 | $11.61 | $5.89 | $5.72 | 23,077,998.0 | +19.74% |
| 2022-02 | $9.40 | $6.50 | $2.90 | 1,234,963.0 | -8.27% |
| 2022-01 | $13.26 | $7.38 | $5.88 | 3,448,706.0 | -21.91% |
5.74%
1.55%
大文字化:
|
ボリューム (24 時間):