0.4114
price down icon1.67%   -0.007
 
loading

Emerson Radio Corp. (MSN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-27 $0.4115 $0.4112 $0.0003 3,320.0 -1.65%
2025-08-26 $0.4188 $0.4014 $0.0174 33,734.0 -0.19%
2025-08-25 $0.42 $0.3802 $0.0398 50,502.0 +0.14%
2025-08-22 $0.4437 $0.375 $0.0687 330,596.0 -5.32%
2025-08-21 $0.51 $0.38 $0.13 4,881,561.0 +33.97%
2025-08-20 $0.4499 $0.32 $0.1299 325,007.0 -28.65%
2025-08-19 $0.4625 $0.4415 $0.021 19,725.0 +0.78%
2025-08-18 $0.47 $0.435 $0.035 31,582.0 -2.86%
2025-08-15 $0.49 $0.3963 $0.0937 855,056.0 -5.52%
2025-08-14 $0.55 $0.4397 $0.1103 128,942.0 +11.74%
2025-08-13 $0.455 $0.4397 $0.0153 4,771.0 +1.30%
2025-08-12 $0.4451 $0.4397 $0.0054 2,052.0 -0.59%
2025-08-11 $0.4443 $0.4397 $0.0046 3,279.0 +1.02%
2025-08-08 $0.44 $0.4397 $0.0003 3,190.0 -0.05%
2025-08-07 $0.444 $0.4397 $0.0043 4,495.0 +0.02%
2025-08-06 $0.4419 $0.4362 $0.0057 13,431.0 +2.54%
2025-08-05 $0.4365 $0.429 $0.0075 9,339.0 +0.00%
2025-08-04 $0.444 $0.429 $0.015 2,723.0 +3.92%
2025-08-01 $0.4439 $0.4128 $0.0311 5,090.0 -6.16%
2025-07-31 $0.444 $0.4399 $0.0041 3,579.0 -0.02%
2025-07-30 $0.44 $0.4399 $0.00 3,723.0 +0.02%
2025-07-29 $0.44 $0.4399 $0.00 3,913.0 +0.00%

Emerson Radio Corp. (MSN) 株の年ごとの株価履歴

この詳細な分析では、Emerson Radio 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MSN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、Emerson Radio 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。

2025年のEmerson Radio Corp. (MSN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $0.55 $0.32 $0.23 6,708,395.0 -6.46%
2025-07 $0.47 $0.2802 $0.1898 462,124.0 +29.23%
2025-06 $0.455 $0.3013 $0.1537 378,432.0 -17.98%
2025-05 $0.4302 $0.372 $0.0582 94,283.0 +3.70%
2025-04 $0.45 $0.40 $0.05 166,481.0 -10.47%
2025-03 $0.53 $0.42 $0.11 299,191.0 -2.85%
2025-02 $0.51 $0.45 $0.06 275,844.0 -5.91%
2025-01 $0.59 $0.4201 $0.1699 5,194,889.0 +16.43%

2024年のEmerson Radio Corp. (MSN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.4459 $0.3505 $0.0954 362,108.0 +5.59%
2024-11 $0.5225 $0.3999 $0.1226 299,145.0 -20.55%
2024-10 $0.56 $0.50 $0.06 122,136.0 +0.20%
2024-09 $0.525 $0.443 $0.082 345,524.0 +11.48%
2024-08 $0.52 $0.403 $0.117 276,355.0 -4.09%
2024-07 $0.8343 $0.3621 $0.4722 1,435,885.0 -19.15%
2024-06 $0.6206 $0.36 $0.2606 331,279.0 +7.66%
2024-05 $0.59 $0.53 $0.06 243,493.0 -3.37%
2024-04 $0.61 $0.53 $0.08 157,820.0 +7.00%
2024-03 $0.56 $0.516 $0.044 226,530.0 +2.71%
2024-02 $0.5601 $0.47 $0.0901 154,520.0 -4.44%
2024-01 $0.57 $0.54 $0.03 162,693.0 -1.96%

2023年のEmerson Radio Corp. (MSN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $0.5689 $0.55 $0.0189 127,899.0 +0.13%
2023-11 $0.57 $0.55 $0.02 99,038.0 -0.02%
2023-10 $0.58 $0.55 $0.03 196,706.0 -2.77%
2023-09 $0.586 $0.55 $0.036 142,283.0 +0.86%
2023-08 $0.589 $0.55 $0.039 133,987.0 -0.69%
2023-07 $0.59 $0.55 $0.04 136,734.0 -4.24%
2023-06 $0.64 $0.511 $0.129 346,346.0 +0.00%
2023-05 $0.627 $0.5148 $0.1122 305,822.0 +12.21%
2023-04 $0.56 $0.52 $0.04 137,887.0 -2.72%
2023-03 $0.59 $0.51 $0.08 270,655.0 -1.91%
2023-02 $0.6574 $0.5321 $0.1253 356,309.0 +1.06%
2023-01 $0.58 $0.512 $0.068 272,497.0 +2.83%
$6.52
price up icon 0.57%
$5.20
price up icon 0.78%
$2.075
price down icon 0.72%
$1.71
price down icon 4.44%
$39.15
price down icon 2.45%
$15.62
price up icon 0.63%
大文字化:     |  ボリューム (24 時間):