ストックスクリーナーアプリを入手
3.83
0.26%
-0.010
Polypid Ltd (PYPD) 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 |
|---|---|---|---|---|---|
| 2025-10-31 | $3.88 | $3.59 | $0.29 | 61,939.0 | -0.26% |
| 2025-10-30 | $3.85 | $3.79 | $0.06 | 104,651.0 | +1.05% |
| 2025-10-29 | $3.84 | $3.71 | $0.13 | 151,701.0 | +2.43% |
| 2025-10-28 | $3.77 | $3.60 | $0.174 | 209,123.0 | +2.77% |
| 2025-10-27 | $3.75 | $3.40 | $0.3452 | 321,984.0 | +4.94% |
| 2025-10-24 | $3.50 | $3.35 | $0.15 | 25,090.0 | +0.00% |
| 2025-10-23 | $3.45 | $3.14 | $0.31 | 57,081.0 | +8.18% |
| 2025-10-22 | $3.24 | $3.10 | $0.14 | 21,248.0 | -1.24% |
| 2025-10-21 | $3.28 | $3.15 | $0.13 | 39,976.0 | +0.63% |
| 2025-10-20 | $3.29 | $3.10 | $0.19 | 45,556.0 | -2.14% |
| 2025-10-17 | $3.32 | $3.22 | $0.0961 | 32,583.0 | -2.39% |
| 2025-10-16 | $3.50 | $3.32 | $0.18 | 57,347.0 | +0.15% |
| 2025-10-15 | $3.37 | $3.20 | $0.17 | 62,270.0 | +0.15% |
| 2025-10-14 | $3.39 | $3.25 | $0.14 | 29,534.0 | +0.00% |
| 2025-10-13 | $3.36 | $3.15 | $0.21 | 78,162.0 | +6.03% |
| 2025-10-10 | $3.40 | $3.06 | $0.345 | 377,849.0 | -5.26% |
| 2025-10-09 | $3.48 | $3.31 | $0.173 | 60,293.0 | -3.06% |
| 2025-10-08 | $3.44 | $3.31 | $0.1281 | 39,137.0 | +3.00% |
| 2025-10-07 | $3.55 | $3.33 | $0.22 | 65,300.0 | -5.93% |
| 2025-10-06 | $3.56 | $3.43 | $0.13 | 78,231.0 | +1.14% |
| 2025-10-03 | $3.57 | $3.44 | $0.13 | 65,713.0 | +1.16% |
| 2025-10-02 | $3.48 | $3.37 | $0.11 | 27,636.0 | +2.67% |
Polypid Ltd (PYPD) 株の年ごとの株価履歴
この詳細な分析では、Polypid Ltd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PYPD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、Polypid Ltd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Polypid Ltd (PYPD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $3.88 | $3.06 | $0.82 | 2,117,873.0 | +14.84% |
| 2025-09 | $3.56 | $3.25 | $0.31 | 1,181,459.0 | -0.45% |
| 2025-08 | $3.60 | $3.07 | $0.53 | 1,437,344.0 | -0.30% |
| 2025-07 | $3.91 | $3.30 | $0.61 | 2,446,362.0 | -4.82% |
| 2025-06 | $3.93 | $2.77 | $1.16 | 28,011,704.0 | +26.07% |
| 2025-05 | $3.28 | $2.44 | $0.84 | 755,214.0 | -1.75% |
| 2025-04 | $3.25 | $2.30 | $0.95 | 303,512.0 | +5.17% |
| 2025-03 | $3.26 | $2.66 | $0.5977 | 309,318.0 | -16.10% |
| 2025-02 | $3.27 | $2.75 | $0.5233 | 196,187.0 | +12.94% |
| 2025-01 | $3.48 | $2.70 | $0.7727 | 549,066.0 | -5.92% |
2024年のPolypid Ltd (PYPD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.85 | $2.37 | $1.48 | 1,090,452.0 | -5.69% |
| 2024-11 | $3.74 | $3.23 | $0.515 | 227,385.0 | +4.37% |
| 2024-10 | $3.75 | $3.14 | $0.61 | 152,324.0 | -6.98% |
| 2024-09 | $3.76 | $3.14 | $0.619 | 84,704.0 | -3.10% |
| 2024-08 | $3.78 | $3.25 | $0.5299 | 113,380.0 | -1.66% |
| 2024-07 | $4.49 | $2.95 | $1.54 | 189,452.0 | -16.05% |
| 2024-06 | $4.50 | $3.75 | $0.75 | 118,761.0 | -4.44% |
| 2024-05 | $5.09 | $4.00 | $1.09 | 50,452.0 | -5.70% |
| 2024-04 | $4.95 | $4.20 | $0.75 | 64,289.0 | +3.74% |
| 2024-03 | $5.95 | $4.41 | $1.54 | 33,442.0 | -14.18% |
| 2024-02 | $7.00 | $5.25 | $1.75 | 98,578.0 | -14.92% |
| 2024-01 | $9.20 | $4.10 | $5.10 | 288,139.0 | +65.79% |
2023年のPolypid Ltd (PYPD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.26 | $3.61 | $1.65 | 92,543.0 | -19.15% |
| 2023-11 | $4.70 | $3.70 | $1.00 | 28,932.0 | +13.53% |
| 2023-10 | $4.73 | $3.57 | $1.16 | 130,538.0 | -8.20% |
| 2023-09 | $7.50 | $0.2006 | $7.30 | 3,371,508.0 | +1,403% |
| 2023-08 | $0.3999 | $0.2725 | $0.1274 | 1,691,423.0 | -16.67% |
| 2023-07 | $0.4099 | $0.3303 | $0.0796 | 1,342,124.0 | -1.37% |
| 2023-06 | $0.44 | $0.3303 | $0.1097 | 1,752,337.0 | -6.41% |
| 2023-05 | $0.4494 | $0.3267 | $0.1227 | 1,900,852.0 | -7.16% |
| 2023-04 | $0.49 | $0.3802 | $0.1098 | 2,443,925.0 | -8.67% |
| 2023-03 | $0.74 | $0.385 | $0.355 | 2,114,833.0 | -31.34% |
| 2023-02 | $0.8564 | $0.6501 | $0.2063 | 2,408,294.0 | -12.76% |
| 2023-01 | $1.29 | $0.69 | $0.60 | 20,025,782.0 | +10.11% |
1.62%
0.21%
大文字化:
|
ボリューム (24 時間):