ストックスクリーナーアプリを入手
2.97
4.26%
0.15
Phunware Inc (PHUN) 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 |
|---|---|---|---|---|---|
| 2025-10-13 | $3.00 | $2.87 | $0.13 | 149,693.0 | +4.79% |
| 2025-10-10 | $3.05 | $2.80 | $0.25 | 291,740.0 | -6.00% |
| 2025-10-09 | $3.10 | $2.98 | $0.12 | 313,744.0 | -0.33% |
| 2025-10-08 | $3.10 | $2.91 | $0.1929 | 517,072.0 | +4.15% |
| 2025-10-07 | $3.10 | $2.84 | $0.26 | 356,327.0 | -5.56% |
| 2025-10-06 | $3.13 | $2.80 | $0.3315 | 732,911.0 | +8.90% |
| 2025-10-03 | $2.93 | $2.78 | $0.15 | 382,585.0 | +0.36% |
| 2025-10-02 | $2.84 | $2.73 | $0.1135 | 162,192.0 | +2.94% |
| 2025-10-01 | $2.80 | $2.70 | $0.10 | 148,061.0 | -1.09% |
| 2025-09-30 | $2.83 | $2.69 | $0.1398 | 167,910.0 | -2.83% |
| 2025-09-29 | $2.87 | $2.74 | $0.13 | 170,412.0 | +2.17% |
| 2025-09-26 | $2.80 | $2.69 | $0.11 | 89,380.0 | +1.09% |
| 2025-09-25 | $2.81 | $2.66 | $0.15 | 194,981.0 | -3.18% |
| 2025-09-24 | $2.93 | $2.83 | $0.1038 | 180,970.0 | -0.70% |
| 2025-09-23 | $2.98 | $2.84 | $0.14 | 211,517.0 | -2.73% |
| 2025-09-22 | $2.95 | $2.83 | $0.12 | 149,080.0 | +1.03% |
| 2025-09-19 | $2.93 | $2.82 | $0.11 | 292,973.0 | +0.69% |
| 2025-09-18 | $2.96 | $2.77 | $0.19 | 395,157.0 | +4.73% |
| 2025-09-17 | $2.86 | $2.71 | $0.1464 | 232,302.0 | -0.72% |
| 2025-09-16 | $2.77 | $2.67 | $0.0989 | 187,731.0 | +1.09% |
| 2025-09-15 | $2.76 | $2.67 | $0.09 | 258,955.0 | +0.37% |
Phunware Inc (PHUN) 株の年ごとの株価履歴
この詳細な分析では、Phunware 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PHUN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、Phunware 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Phunware Inc (PHUN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $3.13 | $2.70 | $0.4315 | 3,054,325.0 | +7.45% |
| 2025-09 | $2.98 | $2.42 | $0.56 | 4,799,972.0 | +6.59% |
| 2025-08 | $2.88 | $2.50 | $0.385 | 4,957,454.0 | -6.18% |
| 2025-07 | $3.70 | $2.73 | $0.97 | 8,293,585.0 | -13.25% |
| 2025-06 | $3.88 | $2.85 | $1.03 | 6,410,699.0 | +6.73% |
| 2025-05 | $3.19 | $2.81 | $0.3826 | 3,904,297.0 | +2.06% |
| 2025-04 | $3.06 | $2.22 | $0.84 | 4,341,495.0 | -1.36% |
| 2025-03 | $3.54 | $2.74 | $0.7997 | 6,724,896.0 | -4.22% |
| 2025-02 | $4.04 | $3.02 | $1.02 | 8,021,948.0 | -22.42% |
| 2025-01 | $6.29 | $3.79 | $2.50 | 35,891,122.0 | -23.65% |
2024年のPhunware Inc (PHUN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.14 | $3.72 | $2.42 | 34,344,213.0 | +18.97% |
| 2024-11 | $7.88 | $4.08 | $3.80 | 88,870,968.0 | -34.37% |
| 2024-10 | $14.60 | $3.21 | $11.39 | 329,215,377.0 | +106.73% |
| 2024-09 | $3.84 | $2.85 | $0.99 | 8,087,582.0 | +0.29% |
| 2024-08 | $4.48 | $3.10 | $1.38 | 7,055,526.0 | -23.02% |
| 2024-07 | $7.49 | $4.39 | $3.10 | 22,520,216.0 | -19.31% |
| 2024-06 | $6.95 | $5.03 | $1.92 | 7,334,250.0 | -15.41% |
| 2024-05 | $8.47 | $6.22 | $2.25 | 7,493,793.0 | -1.67% |
| 2024-04 | $9.02 | $5.83 | $3.19 | 8,318,577.0 | -26.34% |
| 2024-03 | $17.99 | $5.90 | $12.09 | 124,890,845.0 | +27.27% |
| 2024-02 | $21.72 | $7.03 | $14.69 | 32,232,320.3 | -56.03% |
| 2024-01 | $24.50 | $3.57 | $20.92 | 110,498,534.1 | +290.49% |
2023年のPhunware Inc (PHUN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $7.75 | $3.50 | $4.25 | 2,663,383.9 | -29.43% |
| 2023-11 | $9.24 | $5.67 | $3.57 | 1,005,726.2 | -33.56% |
| 2023-10 | $9.99 | $8.25 | $1.74 | 678,774.1 | -2.24% |
| 2023-09 | $14.84 | $8.65 | $6.19 | 586,617.5 | -35.99% |
| 2023-08 | $21.95 | $12.50 | $9.45 | 806,987.3 | -31.66% |
| 2023-07 | $27.00 | $16.66 | $10.34 | 2,107,075.5 | -24.26% |
| 2023-06 | $31.35 | $25.05 | $6.30 | 320,175.9 | -8.78% |
| 2023-05 | $33.52 | $28.25 | $5.27 | 275,190.5 | -0.95% |
| 2023-04 | $38.44 | $27.50 | $10.93 | 319,397.6 | -15.82% |
| 2023-03 | $51.00 | $30.53 | $20.47 | 492,541.8 | -29.70% |
| 2023-02 | $57.50 | $45.01 | $12.49 | 327,993.0 | -6.48% |
| 2023-01 | $54.50 | $37.91 | $16.60 | 461,931.1 | +39.66% |
1.99%
0.05%
大文字化:
|
ボリューム (24 時間):