ストックスクリーナーアプリを入手
3.66
2.14%
-0.08
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $3.77 | $3.65 | $0.12 | 23,378.0 | -2.14% |
| 2026-10-15 | $3.85 | $3.67 | $0.175 | 22,439.0 | -1.32% |
| 2026-10-14 | $3.89 | $3.73 | $0.16 | 24,085.0 | -1.04% |
| 2026-10-13 | $3.94 | $3.80 | $0.14 | 22,059.0 | -0.26% |
| 2026-10-12 | $3.95 | $3.66 | $0.29 | 18,264.0 | +0.00% |
| 2026-10-09 | $3.89 | $3.65 | $0.24 | 21,802.0 | +4.07% |
| 2026-10-08 | $3.88 | $3.61 | $0.27 | 35,506.0 | -1.07% |
| 2026-10-07 | $3.83 | $3.71 | $0.12 | 30,043.0 | -2.86% |
| 2026-10-06 | $3.93 | $3.76 | $0.17 | 27,367.0 | -1.54% |
| 2026-10-05 | $4.10 | $3.80 | $0.2983 | 43,462.0 | +1.04% |
| 2026-10-02 | $3.95 | $3.78 | $0.17 | 23,560.0 | -2.03% |
| 2026-10-01 | $4.07 | $3.92 | $0.1449 | 24,162.0 | -1.99% |
| 2026-09-30 | $4.03 | $3.90 | $0.1249 | 16,421.0 | +1.01% |
| 2026-09-29 | $4.12 | $3.86 | $0.255 | 38,866.0 | -2.45% |
| 2026-09-28 | $4.20 | $3.99 | $0.2099 | 100,365.0 | +2.00% |
| 2026-09-25 | $4.34 | $3.81 | $0.5346 | 78,977.0 | -4.76% |
| 2026-09-24 | $4.44 | $3.94 | $0.50 | 262,080.0 | +6.33% |
| 2026-09-23 | $4.33 | $3.49 | $0.84 | 477,900.0 | +12.86% |
| 2026-09-22 | $3.54 | $3.46 | $0.08 | 38,438.0 | +0.86% |
| 2026-09-21 | $3.62 | $3.42 | $0.20 | 19,195.0 | -3.34% |
| 2026-09-18 | $3.62 | $3.42 | $0.20 | 29,645.0 | +1.70% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $4.10 | $3.61 | $0.4883 | 316,127.0 | -8.96% |
| 2026-09 | $4.44 | $3.30 | $1.14 | 1,244,842.0 | +16.18% |
| 2026-08 | $3.83 | $3.37 | $0.4587 | 337,999.0 | -5.98% |
| 2026-07 | $4.13 | $3.63 | $0.4995 | 409,984.0 | -8.23% |
| 2026-06 | $4.25 | $3.80 | $0.45 | 485,299.0 | -1.72% |
| 2026-05 | $4.57 | $3.75 | $0.825 | 495,992.0 | -5.77% |
| 2026-04 | $4.83 | $3.58 | $1.25 | 564,346.0 | +20.95% |
| 2026-03 | $4.21 | $3.50 | $0.71 | 469,116.0 | -13.32% |
| 2026-02 | $4.95 | $4.01 | $0.94 | 557,849.0 | -4.62% |
| 2026-01 | $4.73 | $4.15 | $0.58 | 1,063,410.0 | +4.59% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $4.99 | $4.20 | $0.79 | 718,157.0 | -17.00% |
| 2025-11 | $5.10 | $4.34 | $0.76 | 529,912.0 | +4.76% |
| 2025-10 | $5.70 | $4.72 | $0.98 | 1,246,684.0 | -4.92% |
| 2025-09 | $6.33 | $5.02 | $1.31 | 766,058.0 | -18.06% |
| 2025-08 | $6.93 | $5.11 | $1.82 | 1,472,640.0 | +17.42% |
| 2025-07 | $6.86 | $5.00 | $1.85 | 1,567,366.0 | +3.53% |
| 2025-06 | $6.16 | $4.63 | $1.53 | 1,864,533.0 | -12.37% |
| 2025-05 | $6.73 | $4.51 | $2.22 | 2,124,411.0 | +22.78% |
| 2025-04 | $4.99 | $4.00 | $0.99 | 737,825.0 | +0.42% |
| 2025-03 | $5.95 | $4.64 | $1.31 | 808,197.0 | -14.65% |
| 2025-02 | $7.09 | $5.28 | $1.81 | 1,188,611.0 | -7.53% |
| 2025-01 | $8.10 | $5.94 | $2.16 | 1,906,602.0 | -18.97% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $8.58 | $6.82 | $1.76 | 3,756,311.0 | +6.35% |
| 2024-11 | $7.98 | $6.68 | $1.30 | 3,543,947.0 | +1.40% |
| 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% |
0.73%
大文字化:
|
ボリューム (24 時間):