loading

Outdoor Holding Co (POWW) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-22 $1.28 $1.25 $0.03 30,881.0 +1.60%
2025-07-21 $1.27 $1.24 $0.03 354,303.0 +0.81%
2025-07-18 $1.25 $1.20 $0.049 462,457.0 +1.64%
2025-07-17 $1.26 $1.20 $0.06 540,308.0 +1.67%
2025-07-16 $1.24 $1.08 $0.1552 1,000,315.0 +10.09%
2025-07-15 $1.17 $1.09 $0.0794 449,222.0 -6.03%
2025-07-14 $1.22 $1.15 $0.07 610,195.0 -4.13%
2025-07-11 $1.23 $1.18 $0.05 696,065.0 -2.42%
2025-07-10 $1.25 $1.18 $0.07 749,021.0 +2.48%
2025-07-09 $1.27 $1.20 $0.07 670,795.0 -3.97%
2025-07-08 $1.31 $1.26 $0.05 752,413.0 -3.08%
2025-07-07 $1.34 $1.30 $0.045 1,244,534.0 -0.76%
2025-07-03 $1.34 $1.31 $0.03 189,804.0 +0.00%
2025-07-02 $1.32 $1.27 $0.05 405,532.0 +3.15%
2025-07-01 $1.31 $1.27 $0.045 273,343.0 -0.78%
2025-06-30 $1.33 $1.28 $0.0468 320,135.0 -1.54%
2025-06-27 $1.34 $1.29 $0.05 714,442.0 +0.00%
2025-06-26 $1.32 $1.29 $0.03 263,652.0 +0.78%
2025-06-25 $1.33 $1.27 $0.06 696,097.0 -3.01%
2025-06-24 $1.37 $1.32 $0.05 362,558.0 -1.48%

Outdoor Holding Co (POWW) 株の年ごとの株価履歴

この詳細な分析では、Outdoor Holding Co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POWW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、Outdoor Holding Co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Outdoor Holding Co (POWW) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $1.34 $1.08 $0.265 8,429,188.0 -0.78%
2025-06 $1.56 $1.27 $0.295 12,824,084.0 -11.72%
2025-05 $2.13 $1.44 $0.70 11,394,037.0 -26.40%
2025-04 $2.01 $1.19 $0.82 11,933,210.0 +42.75%
2025-03 $1.62 $1.32 $0.299 10,278,966.0 -13.75%
2025-02 $1.92 $1.53 $0.39 16,181,070.0 -8.57%
2025-01 $1.79 $1.12 $0.6675 31,829,893.0 +59.09%

2024年のOutdoor Holding Co (POWW) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.27 $0.9525 $0.3175 15,679,127.0 -10.48%
2024-11 $1.35 $1.08 $0.27 16,451,215.0 +14.81%
2024-10 $1.44 $1.08 $0.36 13,139,781.0 -24.48%
2024-09 $1.60 $1.35 $0.245 7,901,630.0 -10.06%
2024-08 $1.83 $1.35 $0.48 10,855,799.0 -12.64%
2024-07 $2.05 $1.54 $0.51 18,464,445.0 +8.33%
2024-06 $2.86 $1.60 $1.26 24,537,581.0 -37.78%
2024-05 $2.73 $2.34 $0.39 7,877,416.0 +6.30%
2024-04 $2.82 $2.42 $0.4044 8,874,541.0 -7.64%
2024-03 $2.94 $2.32 $0.62 10,729,983.0 +15.55%
2024-02 $2.73 $2.14 $0.59 13,842,080.0 +9.68%
2024-01 $2.38 $1.96 $0.415 13,371,114.0 +3.33%

2023年のOutdoor Holding Co (POWW) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.33 $1.85 $0.48 19,243,892.0 +2.94%
2023-11 $3.07 $1.98 $1.09 20,648,080.0 -29.90%
2023-10 $3.15 $1.94 $1.21 20,568,163.0 +44.06%
2023-09 $2.32 $1.98 $0.34 7,692,958.0 -11.79%
2023-08 $2.42 $1.95 $0.47 9,824,517.0 +10.10%
2023-07 $2.35 $2.02 $0.33 9,044,043.0 -2.35%
2023-06 $2.56 $1.74 $0.8199 17,578,190.0 +21.02%
2023-05 $2.00 $1.60 $0.40 10,101,454.0 -10.66%
2023-04 $2.21 $1.84 $0.3685 10,144,042.0 +0.00%
2023-03 $2.17 $1.57 $0.60 19,684,457.0 +1.03%
2023-02 $2.61 $1.76 $0.8499 24,766,607.0 -21.37%
2023-01 $2.54 $1.72 $0.8199 17,207,646.0 +43.35%
aerospace_defense LHX
$262.93
price up icon 0.01%
$738.59
price down icon 2.18%
aerospace_defense HWM
$182.38
price down icon 3.35%
aerospace_defense GD
$296.87
price down icon 0.00%
aerospace_defense NOC
$556.09
price up icon 7.60%
aerospace_defense TDG
$1,564.71
price down icon 1.26%
大文字化:     |  ボリューム (24 時間):