0.7937
price down icon5.47%   -0.0459
 
loading

Scienjoy Holding Corporation (SJ) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-01 $0.8399 $0.7901 $0.0498 20,361.0 -5.47%
2025-07-31 $0.8866 $0.7811 $0.1055 37,332.0 -0.04%
2025-07-30 $0.84 $0.82 $0.02 10,785.0 -2.79%
2025-07-29 $0.864 $0.80 $0.064 18,484.0 -0.12%
2025-07-28 $0.8799 $0.8525 $0.0274 4,800.0 -0.59%
2025-07-25 $0.8701 $0.8461 $0.024 9,790.0 -2.24%
2025-07-24 $0.92 $0.8417 $0.0783 35,899.0 +2.30%
2025-07-23 $0.9462 $0.78 $0.1662 60,240.0 +0.59%
2025-07-22 $0.87 $0.85 $0.02 5,457.0 -0.53%
2025-07-21 $0.9144 $0.8669 $0.0475 25,780.0 -3.39%
2025-07-18 $0.9264 $0.8699 $0.0565 38,834.0 +4.51%
2025-07-17 $0.87 $0.84 $0.03 12,728.0 +1.80%
2025-07-16 $0.86 $0.8329 $0.0271 13,163.0 -1.17%
2025-07-15 $0.8799 $0.843 $0.0369 19,548.0 -1.72%
2025-07-14 $0.8896 $0.8515 $0.0381 14,417.0 +0.11%
2025-07-11 $0.8999 $0.84 $0.0599 3,337.0 +1.16%
2025-07-10 $0.90 $0.8511 $0.0489 13,912.0 -4.44%
2025-07-09 $0.9577 $0.88 $0.0777 29,644.0 -7.22%
2025-07-08 $0.9751 $0.80 $0.1751 100,164.0 +18.61%
2025-07-07 $0.8403 $0.80 $0.0403 43,168.0 -3.92%
2025-07-03 $0.8837 $0.8205 $0.0632 15,049.0 -4.07%

Scienjoy Holding Corporation (SJ) 株の年ごとの株価履歴

この詳細な分析では、Scienjoy Holding Corporation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SJ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、Scienjoy Holding Corporation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Scienjoy Holding Corporation (SJ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $0.8399 $0.7901 $0.0498 20,361.0 +0.00%
2025-07 $0.9751 $0.7702 $0.2049 594,067.0 -1.89%
2025-06 $1.01 $0.712 $0.3028 590,135.0 -18.28%
2025-05 $1.05 $0.85 $0.20 1,003,589.0 +5.87%
2025-04 $1.03 $0.6446 $0.3854 761,608.0 +0.55%
2025-03 $1.05 $0.83 $0.22 411,682.0 +4.49%
2025-02 $1.06 $0.825 $0.235 540,270.0 +8.54%
2025-01 $1.09 $0.82 $0.27 405,937.0 -21.15%

2024年のScienjoy Holding Corporation (SJ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.16 $0.761 $0.399 1,349,059.0 +7.83%
2024-11 $1.05 $0.755 $0.295 741,917.0 +9.30%
2024-10 $1.03 $0.82 $0.21 303,453.0 -10.74%
2024-09 $1.04 $0.80 $0.24 246,054.0 -2.96%
2024-08 $1.13 $0.87 $0.26 367,277.0 +4.89%
2024-07 $1.04 $0.7935 $0.2465 506,434.0 -1.64%
2024-06 $1.12 $0.84 $0.28 370,300.0 -9.62%
2024-05 $1.11 $0.77 $0.336 784,775.0 +18.26%
2024-04 $1.15 $0.70 $0.45 763,351.0 -15.44%
2024-03 $1.10 $0.7522 $0.3478 1,769,027.0 +26.41%
2024-02 $3.43 $0.6564 $2.77 12,340,957.0 -75.50%
2024-01 $3.59 $2.60 $0.9899 2,968,527.0 -2.59%

2023年のScienjoy Holding Corporation (SJ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $3.48 $2.56 $0.92 506,613.0 +28.89%
2023-11 $2.86 $2.50 $0.36 753,976.0 -0.74%
2023-10 $3.24 $2.67 $0.5738 1,209,926.0 -2.86%
2023-09 $4.77 $1.86 $2.91 10,452,482.0 -11.32%
2023-08 $3.63 $2.78 $0.85 253,547.0 +2.18%
2023-07 $3.39 $2.57 $0.8244 225,471.0 +12.79%
2023-06 $4.32 $2.65 $1.67 833,695.0 -33.29%
2023-05 $4.80 $3.64 $1.16 515,997.0 +10.99%
2023-04 $4.19 $3.41 $0.78 370,313.0 -9.54%
2023-03 $4.20 $3.52 $0.68 977,595.0 +13.93%
2023-02 $3.92 $2.56 $1.36 2,960,993.0 +39.15%
2023-01 $2.69 $1.93 $0.7587 1,329,479.0 +30.96%
internet_content_information Z
$80.20
price up icon 0.82%
internet_content_information TME
$20.54
price down icon 2.14%
$37.76
price down icon 2.18%
$86.13
price down icon 1.98%
$188.64
price up icon 17.47%
$248.35
price down icon 0.76%
大文字化:     |  ボリューム (24 時間):