ストックスクリーナーアプリを入手
0.7901
5.47%
-0.0457
プレマーケット:
.78
-0.0101
-1.28%
Ses Ai Corp (SES) 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 |
|---|---|---|---|---|---|
| 2026-10-06 | $0.8719 | $0.7601 | $0.1118 | 26,409,157.0 | -5.47% |
| 2026-10-05 | $0.9033 | $0.8011 | $0.1022 | 20,020,729.0 | -5.53% |
| 2026-10-02 | $0.8875 | $0.77 | $0.1175 | 32,136,175.0 | +8.38% |
| 2026-10-01 | $0.82 | $0.6021 | $0.2179 | 80,398,999.0 | +36.05% |
| 2026-09-30 | $0.6622 | $0.5379 | $0.1243 | 32,750,098.0 | +12.30% |
| 2026-09-29 | $0.548 | $0.5148 | $0.0332 | 16,414,299.0 | +0.39% |
| 2026-09-28 | $0.5857 | $0.52 | $0.0657 | 22,923,143.0 | -0.43% |
| 2026-09-25 | $0.5648 | $0.5326 | $0.0322 | 11,800,474.0 | +1.00% |
| 2026-09-24 | $0.5609 | $0.5075 | $0.0534 | 14,293,166.0 | +1.15% |
| 2026-09-23 | $0.5556 | $0.5151 | $0.0405 | 19,122,999.0 | -6.14% |
| 2026-09-22 | $0.57 | $0.5296 | $0.0404 | 19,421,641.0 | -2.21% |
| 2026-09-21 | $0.5742 | $0.5331 | $0.0411 | 10,057,946.0 | +5.58% |
| 2026-09-18 | $0.549 | $0.515 | $0.034 | 20,578,295.0 | +1.48% |
| 2026-09-17 | $0.5969 | $0.5289 | $0.068 | 23,822,874.0 | -8.34% |
| 2026-09-16 | $0.6678 | $0.575 | $0.0928 | 21,996,945.0 | -5.75% |
| 2026-09-15 | $0.655 | $0.5935 | $0.0615 | 42,711,838.0 | +0.34% |
| 2026-09-14 | $0.62 | $0.52 | $0.10 | 39,141,004.0 | +15.75% |
| 2026-09-11 | $0.5457 | $0.518 | $0.0277 | 28,419,188.0 | +0.59% |
| 2026-09-10 | $0.5399 | $0.509 | $0.0309 | 34,392,100.0 | +1.38% |
| 2026-09-09 | $0.57 | $0.5034 | $0.0666 | 31,010,624.0 | -8.71% |
Ses Ai Corp (SES) 株の年ごとの株価履歴
この詳細な分析では、Ses Ai Corp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SES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、Ses Ai Corp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。
2026年のSes Ai Corp (SES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $0.9033 | $0.6021 | $0.3012 | 185,374,217.0 | +31.68% |
| 2026-09 | $0.6678 | $0.4999 | $0.1679 | 437,979,822.0 | +15.45% |
| 2026-08 | $0.6778 | $0.4928 | $0.185 | 271,105,569.0 | -6.42% |
| 2026-07 | $1.01 | $0.4909 | $0.5191 | 388,849,212.0 | -42.16% |
| 2026-06 | $1.45 | $0.861 | $0.589 | 202,947,795.0 | -26.70% |
| 2026-05 | $1.44 | $0.90 | $0.54 | 240,209,284.0 | +24.76% |
| 2026-04 | $1.35 | $0.92 | $0.43 | 170,695,603.0 | +9.15% |
| 2026-03 | $1.72 | $0.9082 | $0.8118 | 210,091,745.0 | -41.34% |
| 2026-02 | $2.18 | $1.55 | $0.63 | 109,127,573.0 | -19.21% |
| 2026-01 | $2.62 | $1.82 | $0.80 | 143,283,455.0 | +12.78% |
2025年のSes Ai Corp (SES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.36 | $1.77 | $0.585 | 132,414,688.0 | -9.14% |
| 2025-11 | $2.62 | $1.66 | $0.96 | 174,661,404.0 | -16.53% |
| 2025-10 | $3.73 | $1.65 | $2.08 | 555,818,597.0 | +41.32% |
| 2025-09 | $2.17 | $1.03 | $1.14 | 223,500,471.0 | +53.21% |
| 2025-08 | $1.38 | $0.9851 | $0.3949 | 115,709,672.0 | -16.15% |
| 2025-07 | $1.45 | $0.80 | $0.65 | 186,375,539.0 | +46.35% |
| 2025-06 | $1.08 | $0.8036 | $0.2764 | 192,364,269.0 | -2.28% |
| 2025-05 | $1.02 | $0.7802 | $0.2398 | 265,549,117.0 | +1.13% |
| 2025-04 | $1.25 | $0.42 | $0.83 | 327,419,293.0 | +72.61% |
| 2025-03 | $0.7294 | $0.38 | $0.3494 | 658,597,526.0 | -21.51% |
| 2025-02 | $1.40 | $0.5905 | $0.8095 | 305,512,008.0 | -43.78% |
| 2025-01 | $2.53 | $0.7512 | $1.78 | 829,012,872.0 | -46.12% |
2024年のSes Ai Corp (SES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.47 | $0.35 | $2.12 | 455,296,300.0 | +591.03% |
| 2024-11 | $0.4899 | $0.20 | $0.2899 | 86,729,137.0 | -26.01% |
| 2024-10 | $0.725 | $0.471 | $0.254 | 59,773,688.0 | -26.02% |
| 2024-09 | $1.30 | $0.6221 | $0.6779 | 96,461,481.0 | -40.21% |
| 2024-08 | $1.23 | $0.8107 | $0.4193 | 8,644,700.0 | -13.01% |
| 2024-07 | $1.42 | $1.07 | $0.35 | 11,513,293.0 | -1.60% |
| 2024-06 | $1.39 | $1.15 | $0.24 | 16,974,334.0 | +0.00% |
| 2024-05 | $1.60 | $1.21 | $0.39 | 11,938,860.0 | -20.89% |
| 2024-04 | $1.87 | $1.15 | $0.725 | 14,800,948.0 | -5.95% |
| 2024-03 | $1.79 | $1.42 | $0.3726 | 9,837,138.0 | -5.08% |
| 2024-02 | $1.86 | $1.16 | $0.70 | 11,887,326.0 | +35.11% |
| 2024-01 | $1.92 | $1.20 | $0.72 | 12,772,978.0 | -28.42% |
0.87%
0.86%
大文字化:
|
ボリューム (24 時間):