ストックスクリーナーアプリを入手
0.1686
3.93%
-0.0069
アフターアワーズ：
.16
-0.0086
-5.10%
Mdjm Ltd (MDJH) 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 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.1729 | $0.163 | $0.0099 | 1,475,253.0 | -3.93% |
| 2024-11-20 | $0.1858 | $0.1732 | $0.0126 | 1,369,276.0 | -5.54% |
| 2024-11-19 | $0.192 | $0.1654 | $0.0266 | 3,821,617.0 | +5.57% |
| 2024-11-18 | $0.1822 | $0.1718 | $0.0104 | 1,156,005.0 | -1.79% |
| 2024-11-15 | $0.19 | $0.1651 | $0.0249 | 3,283,035.0 | -0.83% |
| 2024-11-14 | $0.3337 | $0.1717 | $0.162 | 55,877,016.0 | -3.37% |
| 2024-11-13 | $0.198 | $0.1701 | $0.0279 | 17,732,049.0 | +7.78% |
| 2024-11-12 | $0.1875 | $0.1666 | $0.0209 | 3,353,890.0 | +1.40% |
| 2024-11-11 | $0.177 | $0.1619 | $0.0151 | 2,298,133.0 | -9.47% |
| 2024-11-08 | $0.189 | $0.1611 | $0.0279 | 8,612,766.0 | -3.08% |
| 2024-11-07 | $0.248 | $0.1665 | $0.0815 | 173,288,013.0 | +29.74% |
| 2024-11-06 | $0.1655 | $0.1433 | $0.0222 | 3,061,723.0 | -6.47% |
| 2024-11-05 | $0.1777 | $0.1607 | $0.017 | 1,873,714.0 | -6.62% |
| 2024-11-04 | $0.2152 | $0.1719 | $0.0433 | 3,007,823.0 | -22.55% |
| 2024-11-01 | $0.264 | $0.1977 | $0.0663 | 2,924,661.0 | -9.34% |
| 2024-10-31 | $0.299 | $0.225 | $0.074 | 6,960,713.0 | -59.32% |
| 2024-10-30 | $0.6025 | $0.59 | $0.0125 | 4,416.0 | +0.00% |
| 2024-10-29 | $0.6025 | $0.58 | $0.0225 | 28,148.0 | -1.63% |
| 2024-10-28 | $0.638 | $0.6101 | $0.0279 | 7,171.0 | -4.00% |
| 2024-10-25 | $0.68 | $0.5139 | $0.1661 | 75,885.0 | +9.06% |
| 2024-10-24 | $0.6194 | $0.585 | $0.0344 | 6,118.0 | -5.61% |
| 2024-10-23 | $0.645 | $0.5601 | $0.0849 | 96,501.0 | +4.19% |
| 2024-10-22 | $0.6049 | $0.55 | $0.0549 | 196,702.0 | +6.16% |
Mdjm Ltd (MDJH) 株の年ごとの株価履歴
この詳細な分析では、Mdjm Ltd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MDJH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、Mdjm Ltd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Mdjm Ltd (MDJH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.3337 | $0.1433 | $0.1904 | 284,610,227.0 | -31.21% |
| 2024-10 | $0.735 | $0.225 | $0.51 | 8,538,134.0 | -64.99% |
| 2024-09 | $1.14 | $0.589 | $0.551 | 1,447,203.0 | -32.70% |
| 2024-08 | $1.61 | $1.01 | $0.60 | 7,911,674.0 | -35.40% |
| 2024-07 | $1.70 | $1.13 | $0.57 | 497,840.0 | +30.89% |
| 2024-06 | $1.47 | $1.16 | $0.3081 | 254,167.0 | -3.15% |
| 2024-05 | $1.80 | $0.9901 | $0.8099 | 2,040,479.0 | +11.89% |
| 2024-04 | $1.68 | $0.95 | $0.7265 | 484,291.0 | -5.42% |
| 2024-03 | $1.68 | $1.08 | $0.60 | 56,258.0 | +6.19% |
| 2024-02 | $1.90 | $1.03 | $0.8685 | 381,214.0 | +5.61% |
| 2024-01 | $1.79 | $0.9232 | $0.8668 | 208,903.0 | -35.28% |
2023年のMdjm Ltd (MDJH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.68 | $1.23 | $0.45 | 91,903.0 | +23.38% |
| 2023-11 | $1.61 | $1.18 | $0.43 | 78,265.0 | -14.65% |
| 2023-10 | $2.19 | $1.41 | $0.78 | 257,966.0 | -5.42% |
| 2023-09 | $1.90 | $1.55 | $0.35 | 65,081.0 | -4.93% |
| 2023-08 | $1.89 | $1.61 | $0.28 | 63,554.0 | +2.71% |
| 2023-07 | $1.93 | $1.50 | $0.43 | 204,308.0 | -5.56% |
| 2023-06 | $2.22 | $1.58 | $0.6374 | 630,023.0 | +7.78% |
| 2023-05 | $3.25 | $1.43 | $1.82 | 6,743,964.0 | -6.18% |
| 2023-04 | $2.19 | $1.31 | $0.88 | 603,732.0 | +28.06% |
| 2023-03 | $1.65 | $1.39 | $0.26 | 23,236.0 | -9.15% |
| 2023-02 | $2.10 | $1.52 | $0.58 | 46,267.0 | -4.97% |
| 2023-01 | $1.80 | $1.51 | $0.29 | 10,191.0 | +6.62% |
2022年のMdjm Ltd (MDJH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.13 | $1.51 | $0.62 | 57,824.0 | -11.18% |
| 2022-11 | $1.95 | $1.33 | $0.6199 | 42,830.0 | +6.25% |
| 2022-10 | $1.96 | $1.50 | $0.4622 | 56,970.0 | -6.43% |
| 2022-09 | $2.22 | $1.63 | $0.5899 | 196,068.0 | -20.80% |
| 2022-08 | $3.54 | $1.74 | $1.80 | 5,714,456.0 | +23.37% |
| 2022-07 | $2.81 | $1.67 | $1.14 | 1,315,735.0 | -23.53% |
| 2022-06 | $3.15 | $1.31 | $1.84 | 3,345,797.0 | +55.67% |
| 2022-05 | $2.09 | $1.41 | $0.68 | 91,239.0 | -21.81% |
| 2022-04 | $2.20 | $1.83 | $0.37 | 281,320.0 | -9.62% |
| 2022-03 | $3.26 | $1.66 | $1.60 | 8,346,092.0 | -34.38% |
| 2022-02 | $3.59 | $1.63 | $1.96 | 41,020,223.0 | +100.63% |
| 2022-01 | $2.41 | $1.40 | $1.01 | 2,713,339.0 | -11.24% |
1.49%
大文字化:
|
ボリューム (24 時間):