ストックスクリーナーアプリを入手
0.1599
8.63%
-0.0151
QS Energy Inc (QSEP) 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 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.165 | $0.1267 | $0.0383 | 250,843.0 | -8.63% |
| 2025-12-09 | $0.1795 | $0.1454 | $0.0341 | 126,294.0 | -2.29% |
| 2025-12-08 | $0.1797 | $0.17 | $0.0097 | 117,425.0 | +2.34% |
| 2025-12-05 | $0.18 | $0.1539 | $0.0261 | 94,113.0 | -2.72% |
| 2025-12-04 | $0.18 | $0.1367 | $0.0433 | 110,400.0 | -2.65% |
| 2025-12-03 | $0.1875 | $0.1739 | $0.0136 | 5,801.0 | -0.06% |
| 2025-12-02 | $0.1896 | $0.172 | $0.0176 | 74,208.0 | -1.64% |
| 2025-12-01 | $0.1897 | $0.18 | $0.0097 | 136,394.0 | +3.30% |
| 2025-11-28 | $0.182 | $0.1652 | $0.0168 | 73,568.0 | +4.00% |
| 2025-11-26 | $0.1898 | $0.161 | $0.0288 | 437,452.0 | -7.80% |
| 2025-11-25 | $0.1898 | $0.1701 | $0.0197 | 144,088.0 | +5.44% |
| 2025-11-24 | $0.20 | $0.175 | $0.025 | 281,302.0 | -8.12% |
| 2025-11-21 | $0.1959 | $0.175 | $0.0209 | 141,252.0 | +0.41% |
| 2025-11-20 | $0.1998 | $0.177 | $0.0228 | 103,868.0 | -2.30% |
| 2025-11-19 | $0.2096 | $0.1771 | $0.0325 | 52,110.0 | +5.16% |
| 2025-11-18 | $0.20 | $0.18 | $0.02 | 175,464.0 | -5.05% |
QS Energy Inc (QSEP) 株の年ごとの株価履歴
この詳細な分析では、QS Energy 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QSEP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、QS Energy 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QS Energy Inc (QSEP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $0.1897 | $0.1267 | $0.063 | 915,478.0 | -12.14% |
| 2025-11 | $0.25 | $0.12 | $0.13 | 3,495,577.0 | -27.16% |
| 2025-10 | $0.297 | $0.2251 | $0.0719 | 3,282,360.0 | -2.70% |
| 2025-09 | $0.2989 | $0.227 | $0.0719 | 6,646,030.0 | +2.72% |
| 2025-08 | $0.3042 | $0.22 | $0.0842 | 2,989,613.0 | -9.06% |
| 2025-07 | $0.315 | $0.184 | $0.131 | 4,008,567.0 | +30.90% |
| 2025-06 | $0.35 | $0.062 | $0.288 | 9,821,150.0 | +0.96% |
| 2025-05 | $0.2267 | $0.18 | $0.0467 | 5,362,836.0 | +7.08% |
| 2025-04 | $0.289 | $0.1789 | $0.1101 | 4,656,595.0 | -22.39% |
| 2025-03 | $0.3997 | $0.146 | $0.2537 | 5,657,745.0 | +58.78% |
| 2025-02 | $0.1691 | $0.133 | $0.0361 | 4,580,786.0 | +6.59% |
| 2025-01 | $0.1598 | $0.132 | $0.0278 | 2,203,078.0 | -1.40% |
2024年のQS Energy Inc (QSEP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.1797 | $0.1151 | $0.0646 | 4,794,797.0 | +10.86% |
| 2024-11 | $0.167 | $0.0735 | $0.0935 | 3,160,353.0 | +10.90% |
| 2024-10 | $0.15 | $0.0601 | $0.0899 | 5,966,334.0 | +87.69% |
| 2024-09 | $0.0765 | $0.0506 | $0.0259 | 1,509,162.0 | +1.56% |
| 2024-08 | $0.064 | $0.0451 | $0.0189 | 900,553.0 | +6.84% |
| 2024-07 | $0.0649 | $0.0416 | $0.0233 | 2,032,924.0 | -6.70% |
| 2024-06 | $0.0649 | $0.0301 | $0.0348 | 2,886,921.0 | +56.97% |
| 2024-05 | $0.0523 | $0.0262 | $0.0261 | 1,864,479.0 | -30.44% |
| 2024-04 | $0.0649 | $0.045 | $0.0199 | 1,093,599.0 | +6.91% |
| 2024-03 | $0.0697 | $0.0453 | $0.0244 | 1,260,600.0 | -18.26% |
| 2024-02 | $0.07 | $0.0555 | $0.0145 | 1,098,823.0 | +0.13% |
| 2024-01 | $0.08 | $0.0532 | $0.0268 | 859,823.0 | +13.90% |
2023年のQS Energy Inc (QSEP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.0682 | $0.027 | $0.0412 | 3,462,540.0 | +20.41% |
| 2023-11 | $0.0528 | $0.045 | $0.0078 | 1,377,282.0 | -1.31% |
| 2023-10 | $0.054 | $0.045 | $0.009 | 1,792,312.0 | -13.65% |
| 2023-09 | $0.0935 | $0.0503 | $0.0432 | 7,028,488.0 | -1.88% |
| 2023-08 | $0.067 | $0.045 | $0.022 | 3,781,251.0 | -5.18% |
| 2023-07 | $0.0849 | $0.0482 | $0.0367 | 2,328,355.0 | +15.51% |
| 2023-06 | $0.0749 | $0.0404 | $0.0345 | 3,300,667.0 | -10.83% |
| 2023-05 | $0.075 | $0.048 | $0.027 | 2,875,280.0 | -24.05% |
| 2023-04 | $0.0908 | $0.0516 | $0.0392 | 674,355.0 | +8.22% |
| 2023-03 | $0.098 | $0.0626 | $0.0354 | 722,499.0 | -23.96% |
| 2023-02 | $0.139 | $0.0711 | $0.0679 | 3,102,173.0 | -4.00% |
| 2023-01 | $0.165 | $0.061 | $0.104 | 9,388,589.0 | +100.00% |
5.71%
0.34%
大文字化:
|
ボリューム (24 時間):