1.05
price down icon0.96%   -0.0102
 
loading

Socket Mobile Inc (SCKT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-03 $1.08 $1.05 $0.03 7,271.0 +0.92%
2025-09-02 $1.08 $1.02 $0.06 3,850.0 +0.02%
2025-08-29 $1.10 $1.01 $0.09 14,401.0 -0.28%
2025-08-28 $1.10 $1.02 $0.0789 3,001.0 +3.20%
2025-08-27 $1.03 $1.02 $0.0143 2,608.0 -0.08%
2025-08-26 $1.03 $1.00 $0.0326 2,056.0 +2.06%
2025-08-25 $1.05 $1.01 $0.0359 5,123.0 +0.46%
2025-08-22 $1.09 $0.8524 $0.2371 87,407.0 -5.60%
2025-08-21 $1.07 $1.03 $0.0391 16,968.0 +0.47%
2025-08-20 $1.06 $0.9901 $0.0699 9,749.0 +2.91%
2025-08-19 $1.06 $1.02 $0.0399 4,888.0 +0.98%
2025-08-18 $1.05 $1.00 $0.0499 8,963.0 -2.86%
2025-08-15 $1.05 $0.9722 $0.0778 8,224.0 +2.94%
2025-08-14 $1.06 $0.92 $0.14 34,147.0 +8.52%
2025-08-13 $0.94 $0.93 $0.010 14,914.0 +2.34%
2025-08-12 $0.99 $0.901 $0.089 29,343.0 -4.33%
2025-08-11 $1.01 $0.96 $0.05 21,125.0 +1.45%
2025-08-08 $1.01 $0.9463 $0.0637 27,550.0 -1.43%
2025-08-07 $1.09 $0.9505 $0.1395 31,125.0 -4.00%
2025-08-06 $1.12 $1.00 $0.1196 26,780.0 -5.66%
2025-08-05 $1.15 $1.05 $0.10 13,276.0 -6.31%

Socket Mobile Inc (SCKT) 株の年ごとの株価履歴

この詳細な分析では、Socket Mobile 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SCKT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、Socket Mobile 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Socket Mobile Inc (SCKT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $1.08 $1.02 $0.06 11,121.0 +0.94%
2025-08 $1.15 $0.8524 $0.2979 382,921.0 -5.36%
2025-07 $1.25 $1.11 $0.14 198,901.0 -2.62%
2025-06 $1.22 $1.07 $0.15 350,706.0 +7.49%
2025-05 $1.31 $1.06 $0.25 201,665.0 -10.83%
2025-04 $1.31 $0.95 $0.36 277,749.0 +6.19%
2025-03 $1.27 $1.10 $0.17 192,017.0 -11.72%
2025-02 $1.50 $1.10 $0.40 370,685.0 -11.73%
2025-01 $1.72 $1.29 $0.43 488,707.0 +9.03%

2024年のSocket Mobile Inc (SCKT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.62 $1.26 $0.3591 345,050.0 -18.52%
2024-11 $1.62 $1.08 $0.5441 779,293.0 +47.27%
2024-10 $1.46 $0.99 $0.4699 516,743.0 -4.35%
2024-09 $1.20 $1.07 $0.1294 194,351.0 -4.17%
2024-08 $1.22 $0.91 $0.31 427,369.0 +6.19%
2024-07 $1.20 $1.06 $0.1399 161,316.0 +4.63%
2024-06 $1.25 $1.06 $0.1853 160,089.0 -12.90%
2024-05 $1.53 $1.07 $0.46 701,300.0 +15.89%
2024-04 $1.10 $0.99 $0.11 229,677.0 +4.90%
2024-03 $1.08 $0.98 $0.0992 664,878.0 -2.86%
2024-02 $1.14 $1.01 $0.13 240,443.0 -6.25%
2024-01 $1.22 $1.09 $0.131 216,399.0 -3.45%

2023年のSocket Mobile Inc (SCKT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.40 $1.11 $0.294 329,015.0 -19.44%
2023-11 $1.47 $0.965 $0.505 525,373.0 +49.22%
2023-10 $1.23 $0.9005 $0.3295 196,683.0 -15.35%
2023-09 $1.31 $1.03 $0.2801 613,051.0 -9.52%
2023-08 $1.59 $1.23 $0.36 221,548.0 -16.00%
2023-07 $1.59 $1.35 $0.24 213,171.0 +4.17%
2023-06 $1.49 $1.24 $0.2513 316,109.0 +6.67%
2023-05 $1.77 $1.32 $0.455 267,408.0 -22.87%
2023-04 $1.97 $1.65 $0.3199 195,730.0 -6.40%
2023-03 $2.19 $1.85 $0.34 351,273.0 -11.37%
2023-02 $2.48 $1.94 $0.5399 216,776.0 -12.99%
2023-01 $2.46 $1.93 $0.5256 243,476.0 +25.65%
$52.37
price up icon 2.25%
$41.07
price down icon 4.72%
$104.54
price up icon 1.33%
$40.12
price up icon 0.00%
$77.62
price up icon 0.17%
computer_hardware HPQ
$28.73
price down icon 0.71%
大文字化:     |  ボリューム (24 時間):