ストックスクリーナーアプリを入手
6.08
0.54%
0.03
Microalgo Inc (MLGO) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $6.32 | $6.00 | $0.32 | 127,711.0 | +0.50% |
| 2025-11-20 | $7.06 | $6.01 | $1.04 | 255,219.0 | -8.89% |
| 2025-11-19 | $6.86 | $6.51 | $0.35 | 106,892.0 | -2.35% |
| 2025-11-18 | $7.00 | $6.37 | $0.63 | 174,395.0 | +4.45% |
| 2025-11-17 | $7.00 | $6.38 | $0.6199 | 236,083.0 | -3.27% |
| 2025-11-14 | $7.25 | $6.41 | $0.8366 | 360,389.0 | -10.15% |
| 2025-11-13 | $8.40 | $7.42 | $0.98 | 314,399.0 | -10.30% |
| 2025-11-12 | $8.70 | $8.18 | $0.5199 | 134,977.0 | -0.60% |
| 2025-11-11 | $8.73 | $8.35 | $0.38 | 128,927.0 | -4.00% |
| 2025-11-10 | $8.80 | $8.46 | $0.344 | 151,153.0 | +3.80% |
| 2025-11-07 | $8.75 | $8.10 | $0.65 | 179,839.0 | -4.31% |
| 2025-11-06 | $9.11 | $8.71 | $0.403 | 87,910.0 | -3.29% |
| 2025-11-05 | $9.20 | $8.87 | $0.33 | 93,499.0 | +2.71% |
| 2025-11-04 | $9.23 | $8.68 | $0.5499 | 242,824.0 | -1.66% |
| 2025-11-03 | $9.70 | $9.00 | $0.6958 | 134,449.0 | -7.58% |
| 2025-10-31 | $9.92 | $8.90 | $1.02 | 252,916.0 | +8.69% |
| 2025-10-30 | $9.00 | $8.69 | $0.31 | 79,913.0 | +1.13% |
| 2025-10-29 | $9.26 | $8.83 | $0.425 | 122,530.0 | -3.79% |
| 2025-10-28 | $9.55 | $9.13 | $0.423 | 105,866.0 | -4.55% |
| 2025-10-27 | $9.99 | $9.50 | $0.4899 | 169,029.0 | +3.09% |
| 2025-10-24 | $9.88 | $9.26 | $0.62 | 200,710.0 | -1.88% |
| 2025-10-23 | $9.70 | $8.87 | $0.83 | 205,090.0 | +7.54% |
| 2025-10-22 | $9.31 | $8.67 | $0.64 | 264,078.0 | -7.59% |
Microalgo Inc (MLGO) 株の年ごとの株価履歴
この詳細な分析では、Microalgo Inc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MLGO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、Microalgo Inc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Microalgo Inc (MLGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $9.70 | $6.00 | $3.70 | 2,728,666.0 | -37.70% |
| 2025-10 | $11.47 | $8.67 | $2.80 | 5,028,492.0 | +6.67% |
| 2025-09 | $13.60 | $7.82 | $5.78 | 13,862,332.0 | +5.29% |
| 2025-08 | $10.97 | $8.13 | $2.84 | 7,730,234.0 | -5.75% |
| 2025-07 | $26.40 | $8.70 | $17.70 | 25,363,896.4 | -39.63% |
| 2025-06 | $43.50 | $15.08 | $28.42 | 22,657,902.2 | -65.13% |
| 2025-05 | $171.0 | $35.10 | $135.9 | 27,845,518.4 | -72.86% |
| 2025-04 | $972.0 | $150.0 | $822.0 | 7,780,936.3 | -77.81% |
| 2025-03 | $903.0 | $62.10 | $840.9 | 21,186,745.4 | +481.53% |
| 2025-02 | $351.3 | $33.30 | $318.0 | 22,483,176.4 | +169.03% |
| 2025-01 | $145.2 | $43.20 | $102.0 | 4,175,069.2 | -58.78% |
2024年のMicroalgo Inc (MLGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $146.3 | $49.67 | $96.61 | 1,847,016.6 | +17.22% |
| 2024-11 | $140.9 | $98.58 | $42.36 | 367,355.3 | -15.73% |
| 2024-10 | $262.2 | $120.3 | $141.9 | 1,540,112.1 | -18.48% |
| 2024-09 | $252.0 | $114.2 | $137.8 | 1,274,976.6 | -32.27% |
| 2024-08 | $843.0 | $216.0 | $627.0 | 453,107.1 | -73.73% |
| 2024-07 | $9,551.9 | $750.0 | $8,801.9 | 368,790.6 | -91.29% |
| 2024-06 | $15,288.0 | $936.0 | $14,352.0 | 789,671.9 | +865.09% |
| 2024-05 | $1,680.0 | $1,002.0 | $678.0 | 8,210.5 | -31.85% |
| 2024-04 | $2,544.0 | $1,302.4 | $1,241.6 | 13,779.8 | -35.25% |
| 2024-03 | $4,254.0 | $2,166.0 | $2,088.0 | 54,366.5 | -32.24% |
| 2024-02 | $10,140.0 | $2,233.8 | $7,906.2 | 55,703.9 | +40.91% |
| 2024-01 | $5,460.0 | $2,221.8 | $3,238.2 | 6,365.4 | -56.02% |
2023年のMicroalgo Inc (MLGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $93,599.4 | $4,410.6 | $89,188.8 | 37,586.2 | -70.49% |
| 2023-11 | $32,070.0 | $14,070.0 | $18,000.0 | 672.3 | -5.79% |
| 2023-10 | $28,440.0 | $11,118.6 | $17,321.4 | 2,701.2 | +14.69% |
| 2023-09 | $59,940.0 | $11,760.6 | $48,179.4 | 14,715.7 | -12.14% |
| 2023-08 | $21,480.0 | $12,300.6 | $9,179.4 | 120.2 | +40.31% |
| 2023-07 | $14,760.0 | $13,425.0 | $1,335.0 | 34.92 | +0.43% |
| 2023-06 | $16,740.0 | $12,600.0 | $4,140.0 | 119.8 | -0.34% |
| 2023-05 | $16,680.0 | $10,200.0 | $6,480.0 | 441.6 | +18.26% |
| 2023-04 | $12,899.4 | $10,980.0 | $1,919.4 | 211.3 | -5.31% |
| 2023-03 | $13,020.0 | $11,400.0 | $1,620.0 | 178.3 | +0.00% |
2.31%
1.62%
大文字化:
|
ボリューム (24 時間):