ストックスクリーナーアプリを入手
1.465
2.98%
-0.045
Smartrent Inc (SMRT) 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 |
|---|---|---|---|---|---|
| 2025-10-09 | $1.52 | $1.47 | $0.0549 | 351,083.0 | -2.98% |
| 2025-10-08 | $1.51 | $1.38 | $0.13 | 1,114,586.0 | +10.22% |
| 2025-10-07 | $1.43 | $1.33 | $0.10 | 1,265,083.0 | +0.00% |
| 2025-10-06 | $1.40 | $1.35 | $0.045 | 958,997.0 | -0.72% |
| 2025-10-03 | $1.42 | $1.35 | $0.07 | 978,851.0 | +1.47% |
| 2025-10-02 | $1.42 | $1.34 | $0.08 | 552,561.0 | -2.86% |
| 2025-10-01 | $1.49 | $1.38 | $0.11 | 824,337.0 | -0.71% |
| 2025-09-30 | $1.45 | $1.39 | $0.06 | 501,217.0 | -2.76% |
| 2025-09-29 | $1.50 | $1.43 | $0.065 | 622,043.0 | +0.00% |
| 2025-09-26 | $1.50 | $1.42 | $0.085 | 994,260.0 | -2.03% |
| 2025-09-25 | $1.51 | $1.46 | $0.05 | 629,627.0 | -3.27% |
| 2025-09-24 | $1.61 | $1.51 | $0.10 | 637,071.0 | -4.38% |
| 2025-09-23 | $1.63 | $1.57 | $0.06 | 645,242.0 | -1.23% |
| 2025-09-22 | $1.66 | $1.57 | $0.085 | 1,605,503.0 | +2.53% |
| 2025-09-19 | $1.63 | $1.57 | $0.06 | 1,033,152.0 | -1.25% |
| 2025-09-18 | $1.69 | $1.56 | $0.1292 | 1,405,888.0 | -2.44% |
| 2025-09-17 | $1.78 | $1.62 | $0.16 | 3,006,099.0 | +5.81% |
| 2025-09-16 | $1.66 | $1.54 | $0.12 | 1,625,833.0 | +1.97% |
| 2025-09-15 | $1.57 | $1.44 | $0.13 | 1,680,503.0 | +4.83% |
| 2025-09-12 | $1.48 | $1.41 | $0.07 | 915,044.0 | -2.68% |
| 2025-09-11 | $1.49 | $1.40 | $0.0875 | 1,479,562.0 | +4.20% |
| 2025-09-10 | $1.48 | $1.43 | $0.05 | 787,426.0 | -2.05% |
| 2025-09-09 | $1.49 | $1.43 | $0.0549 | 424,146.0 | +0.00% |
Smartrent Inc (SMRT) 株の年ごとの株価履歴
この詳細な分析では、Smartrent 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SMRT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、Smartrent 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Smartrent Inc (SMRT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $1.52 | $1.33 | $0.1899 | 6,045,498.0 | +3.90% |
| 2025-09 | $1.78 | $1.37 | $0.41 | 21,547,292.0 | -4.73% |
| 2025-08 | $1.63 | $0.9001 | $0.7297 | 31,626,543.0 | +46.53% |
| 2025-07 | $1.19 | $0.93 | $0.26 | 32,172,431.0 | +2.02% |
| 2025-06 | $1.03 | $0.8099 | $0.2201 | 68,070,053.0 | +17.26% |
| 2025-05 | $1.04 | $0.72 | $0.32 | 46,725,507.0 | -11.42% |
| 2025-04 | $1.21 | $0.671 | $0.539 | 45,103,545.0 | -21.23% |
| 2025-03 | $1.36 | $1.07 | $0.29 | 39,521,757.0 | -2.42% |
| 2025-02 | $1.61 | $1.22 | $0.395 | 30,546,286.0 | -15.65% |
| 2025-01 | $1.85 | $1.44 | $0.41 | 14,664,988.0 | -16.00% |
2024年のSmartrent Inc (SMRT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.90 | $1.53 | $0.37 | 17,402,447.0 | -6.21% |
| 2024-11 | $1.99 | $1.17 | $0.82 | 29,962,950.0 | +4.73% |
| 2024-10 | $1.81 | $1.58 | $0.235 | 21,024,315.0 | -2.31% |
| 2024-09 | $1.91 | $1.57 | $0.34 | 44,214,498.0 | +1.76% |
| 2024-08 | $1.87 | $1.35 | $0.52 | 39,482,187.0 | -7.61% |
| 2024-07 | $2.56 | $1.80 | $0.76 | 27,463,682.0 | -23.01% |
| 2024-06 | $2.55 | $2.21 | $0.34 | 26,751,370.0 | +1.27% |
| 2024-05 | $2.98 | $2.20 | $0.78 | 32,468,242.0 | +1.72% |
| 2024-04 | $2.69 | $2.25 | $0.445 | 26,636,532.0 | -13.43% |
| 2024-03 | $2.97 | $2.51 | $0.46 | 38,776,064.0 | -7.59% |
| 2024-02 | $3.12 | $2.77 | $0.345 | 18,969,703.0 | -1.69% |
| 2024-01 | $3.47 | $2.66 | $0.81 | 22,474,969.0 | -7.52% |
2023年のSmartrent Inc (SMRT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.45 | $2.90 | $0.555 | 24,284,144.0 | +1.92% |
| 2023-11 | $3.43 | $2.35 | $1.08 | 22,849,199.0 | +29.88% |
| 2023-10 | $2.88 | $2.29 | $0.585 | 19,356,234.0 | -7.66% |
| 2023-09 | $3.57 | $2.57 | $0.9954 | 33,987,507.0 | -23.24% |
| 2023-08 | $4.00 | $3.13 | $0.87 | 20,906,926.0 | -14.57% |
| 2023-07 | $4.12 | $3.48 | $0.64 | 22,282,001.0 | +3.92% |
| 2023-06 | $3.87 | $3.03 | $0.835 | 44,215,351.0 | +6.39% |
| 2023-05 | $3.79 | $2.53 | $1.26 | 31,819,686.0 | +39.53% |
| 2023-04 | $2.68 | $2.15 | $0.525 | 12,635,249.0 | +1.18% |
| 2023-03 | $2.88 | $2.23 | $0.65 | 26,742,758.0 | -1.54% |
| 2023-02 | $3.31 | $2.37 | $0.94 | 17,566,699.0 | -11.30% |
| 2023-01 | $3.01 | $2.36 | $0.65 | 16,074,528.0 | +20.16% |
1.05%
0.12%
大文字化:
|
ボリューム (24 時間):