ストックスクリーナーアプリを入手
1.875
2.62%
-0.035
InspireMD Inc. (NSPR) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.90 | $1.84 | $0.06 | 31,575.0 | -2.62% |
| 2025-12-04 | $1.92 | $1.84 | $0.08 | 70,340.0 | +0.00% |
| 2025-12-03 | $1.94 | $1.85 | $0.09 | 15,596.0 | -1.04% |
| 2025-12-02 | $1.99 | $1.88 | $0.11 | 34,755.0 | -2.53% |
| 2025-12-01 | $2.07 | $1.96 | $0.11 | 86,251.0 | +0.00% |
| 2025-11-28 | $2.10 | $1.98 | $0.12 | 76,027.0 | -5.26% |
| 2025-11-26 | $2.13 | $2.00 | $0.13 | 128,368.0 | +4.50% |
| 2025-11-25 | $2.05 | $1.93 | $0.12 | 62,647.0 | +2.04% |
| 2025-11-24 | $2.05 | $1.93 | $0.12 | 194,000.0 | +1.55% |
| 2025-11-21 | $2.10 | $1.78 | $0.32 | 283,402.0 | +13.53% |
| 2025-11-20 | $1.98 | $1.69 | $0.29 | 83,783.0 | -11.46% |
| 2025-11-19 | $2.06 | $1.92 | $0.1479 | 66,534.0 | -2.04% |
| 2025-11-18 | $2.02 | $1.85 | $0.1692 | 123,413.0 | -2.49% |
| 2025-11-17 | $2.22 | $2.00 | $0.22 | 273,344.0 | -4.74% |
| 2025-11-14 | $2.13 | $1.87 | $0.26 | 88,582.0 | +12.83% |
| 2025-11-13 | $1.88 | $1.78 | $0.0906 | 56,803.0 | +4.47% |
| 2025-11-12 | $1.85 | $1.61 | $0.2432 | 130,948.0 | +9.82% |
| 2025-11-11 | $1.90 | $1.59 | $0.3099 | 279,966.0 | -2.98% |
| 2025-11-10 | $1.82 | $1.59 | $0.2287 | 761,679.0 | -7.18% |
| 2025-11-07 | $2.04 | $1.77 | $0.2698 | 880,340.0 | -7.65% |
| 2025-11-06 | $2.13 | $1.90 | $0.2337 | 131,166.0 | -7.11% |
| 2025-11-05 | $2.29 | $2.07 | $0.22 | 47,863.0 | -0.71% |
InspireMD Inc. (NSPR) 株の年ごとの株価履歴
この詳細な分析では、InspireMD 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NSPR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、InspireMD 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InspireMD Inc. (NSPR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.07 | $1.84 | $0.23 | 238,517.0 | -6.06% |
| 2025-11 | $2.40 | $1.59 | $0.81 | 3,885,021.0 | -10.41% |
| 2025-10 | $2.56 | $2.10 | $0.47 | 1,622,254.0 | -8.30% |
| 2025-09 | $2.51 | $2.34 | $0.173 | 2,362,701.0 | -1.23% |
| 2025-08 | $2.93 | $2.34 | $0.5919 | 2,158,137.0 | -12.54% |
| 2025-07 | $2.92 | $2.12 | $0.7999 | 2,293,518.0 | +22.91% |
| 2025-06 | $2.65 | $1.99 | $0.66 | 6,804,251.0 | -11.33% |
| 2025-05 | $2.79 | $2.15 | $0.635 | 1,121,761.0 | +0.79% |
| 2025-04 | $2.71 | $2.18 | $0.5299 | 843,289.0 | -5.58% |
| 2025-03 | $3.48 | $2.55 | $0.9266 | 1,275,606.0 | -16.46% |
| 2025-02 | $3.80 | $2.41 | $1.39 | 1,363,675.0 | +24.81% |
| 2025-01 | $3.04 | $2.40 | $0.639 | 585,965.0 | -1.90% |
2024年のInspireMD Inc. (NSPR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.20 | $2.58 | $0.62 | 602,369.0 | -10.20% |
| 2024-11 | $3.15 | $2.07 | $1.08 | 1,721,725.0 | +18.55% |
| 2024-10 | $2.86 | $2.44 | $0.42 | 505,889.0 | -7.47% |
| 2024-09 | $2.95 | $2.54 | $0.41 | 264,956.0 | -2.55% |
| 2024-08 | $3.07 | $2.61 | $0.4599 | 287,616.0 | -4.51% |
| 2024-07 | $3.42 | $2.31 | $1.11 | 500,755.0 | +15.42% |
| 2024-06 | $2.78 | $2.40 | $0.38 | 252,907.0 | -9.26% |
| 2024-05 | $2.76 | $1.95 | $0.809 | 419,594.0 | +41.75% |
| 2024-04 | $2.45 | $1.81 | $0.6399 | 1,302,839.0 | -18.15% |
| 2024-03 | $2.76 | $2.16 | $0.6037 | 559,045.0 | -13.81% |
| 2024-02 | $2.98 | $2.51 | $0.47 | 304,963.0 | -2.98% |
| 2024-01 | $3.24 | $2.41 | $0.83 | 585,969.0 | +0.87% |
2023年のInspireMD Inc. (NSPR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.85 | $1.89 | $0.96 | 1,102,228.0 | +21.65% |
| 2023-11 | $3.77 | $2.20 | $1.57 | 583,389.0 | -31.86% |
| 2023-10 | $3.85 | $2.89 | $0.9614 | 590,712.0 | +3.67% |
| 2023-09 | $3.77 | $2.87 | $0.9045 | 585,863.0 | -7.37% |
| 2023-08 | $3.59 | $2.81 | $0.78 | 1,781,779.0 | +6.01% |
| 2023-07 | $3.74 | $2.18 | $1.56 | 2,729,610.0 | +32.67% |
| 2023-06 | $2.88 | $1.64 | $1.24 | 1,455,919.0 | +36.41% |
| 2023-05 | $2.40 | $1.04 | $1.36 | 4,532,435.0 | +76.92% |
| 2023-04 | $1.18 | $0.9608 | $0.2192 | 366,893.0 | -7.96% |
| 2023-03 | $1.28 | $1.00 | $0.2799 | 358,163.0 | -1.74% |
| 2023-02 | $1.38 | $1.11 | $0.265 | 497,193.0 | -2.13% |
| 2023-01 | $1.24 | $0.84 | $0.40 | 606,976.0 | +36.71% |
3.85%
1.11%
大文字化:
|
ボリューム (24 時間):