ストックスクリーナーアプリを入手
0.542
0.41%
-0.0279
PEDEVCO Corp (PED) 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 | $0.542 | $0.512 | $0.03 | 8,348.0 | +5.43% |
| 2025-11-20 | $0.5272 | $0.51 | $0.0172 | 73,334.0 | +1.34% |
| 2025-11-19 | $0.547 | $0.5016 | $0.0454 | 187,085.0 | -6.06% |
| 2025-11-18 | $0.577 | $0.54 | $0.037 | 96,491.0 | -3.57% |
| 2025-11-17 | $0.59 | $0.54 | $0.05 | 172,195.0 | -2.46% |
| 2025-11-14 | $0.59 | $0.57 | $0.02 | 91,877.0 | -1.14% |
| 2025-11-13 | $0.607 | $0.58 | $0.027 | 60,001.0 | -4.40% |
| 2025-11-12 | $0.625 | $0.592 | $0.033 | 192,225.0 | +1.71% |
| 2025-11-11 | $0.6099 | $0.5721 | $0.0378 | 65,055.0 | +0.79% |
| 2025-11-10 | $0.6148 | $0.57 | $0.0448 | 108,390.0 | +2.69% |
| 2025-11-07 | $0.5834 | $0.564 | $0.0194 | 113,286.0 | +2.01% |
| 2025-11-06 | $0.5941 | $0.5651 | $0.029 | 79,840.0 | -4.79% |
| 2025-11-05 | $0.5998 | $0.571 | $0.0288 | 51,084.0 | +2.06% |
| 2025-11-04 | $0.6462 | $0.56 | $0.0862 | 585,977.0 | -6.71% |
| 2025-11-03 | $0.6272 | $0.6003 | $0.0269 | 232,096.0 | +3.52% |
| 2025-10-31 | $0.62 | $0.59 | $0.03 | 49,400.0 | +2.17% |
| 2025-10-30 | $0.6284 | $0.5832 | $0.0452 | 104,101.0 | -7.52% |
| 2025-10-29 | $0.6699 | $0.63 | $0.0399 | 286,448.0 | -1.98% |
| 2025-10-28 | $0.667 | $0.6204 | $0.0466 | 254,286.0 | +2.18% |
| 2025-10-27 | $0.6499 | $0.5813 | $0.0686 | 211,200.0 | +2.68% |
| 2025-10-24 | $0.6499 | $0.616 | $0.0339 | 304,562.0 | -0.16% |
| 2025-10-23 | $0.6471 | $0.605 | $0.0421 | 812,196.0 | +9.67% |
| 2025-10-22 | $0.592 | $0.564 | $0.028 | 86,644.0 | -1.85% |
PEDEVCO Corp (PED) 株の年ごとの株価履歴
この詳細な分析では、PEDEVCO 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PED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、PEDEVCO 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PEDEVCO Corp (PED) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $0.6462 | $0.5016 | $0.1446 | 2,117,284.0 | -10.09% |
| 2025-10 | $0.6699 | $0.558 | $0.1119 | 3,852,014.0 | +4.25% |
| 2025-09 | $0.628 | $0.5685 | $0.0595 | 2,295,011.0 | -4.90% |
| 2025-08 | $0.6699 | $0.564 | $0.1059 | 2,501,697.0 | -6.48% |
| 2025-07 | $0.69 | $0.575 | $0.115 | 2,614,143.0 | -0.64% |
| 2025-06 | $0.8199 | $0.6303 | $0.1896 | 11,092,593.0 | +2.07% |
| 2025-05 | $0.689 | $0.5059 | $0.1831 | 2,047,800.0 | +17.68% |
| 2025-04 | $0.7337 | $0.4701 | $0.2636 | 3,534,511.0 | -22.19% |
| 2025-03 | $0.795 | $0.6901 | $0.1049 | 1,020,514.0 | -7.89% |
| 2025-02 | $0.8337 | $0.72 | $0.1137 | 1,872,255.0 | -3.77% |
| 2025-01 | $0.9988 | $0.72 | $0.2788 | 3,937,280.0 | +1.52% |
2024年のPEDEVCO Corp (PED) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.86 | $0.70 | $0.16 | 1,667,466.0 | -7.02% |
| 2024-11 | $0.9394 | $0.8212 | $0.1182 | 1,758,094.0 | -8.03% |
| 2024-10 | $1.04 | $0.8812 | $0.1621 | 2,488,684.0 | -3.21% |
| 2024-09 | $1.06 | $0.8249 | $0.2401 | 1,854,096.0 | +9.92% |
| 2024-08 | $0.98 | $0.8249 | $0.1551 | 1,250,648.0 | -12.73% |
| 2024-07 | $1.10 | $0.8801 | $0.2199 | 1,447,027.0 | +8.34% |
| 2024-06 | $0.97 | $0.8301 | $0.1399 | 1,025,184.0 | -5.77% |
| 2024-05 | $1.03 | $0.8801 | $0.1499 | 2,133,807.0 | +3.21% |
| 2024-04 | $1.05 | $0.7801 | $0.2699 | 3,909,565.0 | +15.96% |
| 2024-03 | $0.86 | $0.65 | $0.21 | 2,167,446.0 | +15.10% |
| 2024-02 | $0.78 | $0.6555 | $0.1245 | 1,533,215.0 | +2.33% |
| 2024-01 | $0.8195 | $0.61 | $0.2095 | 2,975,228.0 | -11.57% |
2023年のPEDEVCO Corp (PED) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.85 | $0.743 | $0.107 | 2,828,849.0 | -6.33% |
| 2023-11 | $0.93 | $0.7975 | $0.1326 | 1,288,188.0 | -8.66% |
| 2023-10 | $1.01 | $0.8801 | $0.1341 | 1,539,598.0 | -10.89% |
| 2023-09 | $1.13 | $0.9511 | $0.1789 | 2,735,906.0 | +6.20% |
| 2023-08 | $0.99 | $0.86 | $0.13 | 2,126,802.0 | +1.73% |
| 2023-07 | $0.944 | $0.8766 | $0.0674 | 1,742,155.0 | +2.16% |
| 2023-06 | $0.97 | $0.823 | $0.147 | 2,718,220.0 | +8.93% |
| 2023-05 | $0.92 | $0.83 | $0.09 | 2,320,209.0 | -6.68% |
| 2023-04 | $1.19 | $0.865 | $0.325 | 4,174,451.0 | -15.08% |
| 2023-03 | $1.08 | $0.80 | $0.28 | 4,423,379.0 | +3.92% |
| 2023-02 | $1.08 | $0.9301 | $0.1499 | 3,068,898.0 | -1.92% |
| 2023-01 | $1.15 | $1.04 | $0.11 | 4,030,632.0 | -5.45% |
1.86%
0.11%
大文字化:
|
ボリューム (24 時間):