ストックスクリーナーアプリを入手
2.64
1.93%
0.05
プレマーケット:
2.66
0.02
+0.76%
Snail Inc (SNAL) 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 |
|---|---|---|---|---|---|
| 2026-09-22 | $2.70 | $2.55 | $0.15 | 20,827.0 | +1.93% |
| 2026-09-21 | $2.67 | $2.56 | $0.11 | 28,492.0 | +0.39% |
| 2026-09-18 | $2.61 | $2.55 | $0.0575 | 12,678.0 | +0.00% |
| 2026-09-17 | $2.65 | $2.52 | $0.135 | 71,614.0 | +2.79% |
| 2026-09-16 | $2.60 | $2.50 | $0.0992 | 42,544.0 | -1.57% |
| 2026-09-15 | $2.64 | $2.54 | $0.10 | 28,455.0 | -2.67% |
| 2026-09-14 | $2.67 | $2.51 | $0.16 | 35,088.0 | +1.55% |
| 2026-09-11 | $2.58 | $2.50 | $0.0821 | 17,537.0 | +0.78% |
| 2026-09-10 | $2.64 | $2.48 | $0.16 | 24,450.0 | -3.03% |
| 2026-09-09 | $2.65 | $2.56 | $0.095 | 19,082.0 | +1.15% |
| 2026-09-08 | $2.70 | $2.47 | $0.23 | 58,403.0 | +3.16% |
| 2026-09-04 | $2.63 | $2.43 | $0.20 | 81,625.0 | -6.30% |
| 2026-09-03 | $2.75 | $2.61 | $0.145 | 42,916.0 | -1.82% |
| 2026-09-02 | $2.81 | $2.64 | $0.165 | 27,158.0 | +0.00% |
| 2026-09-01 | $2.84 | $2.64 | $0.2014 | 46,903.0 | -5.17% |
| 2026-08-31 | $2.97 | $2.81 | $0.155 | 47,106.0 | -1.02% |
| 2026-08-28 | $3.05 | $2.90 | $0.15 | 40,284.0 | -0.68% |
| 2026-08-27 | $2.97 | $2.83 | $0.14 | 67,288.0 | -0.34% |
| 2026-08-26 | $3.00 | $2.88 | $0.12 | 23,762.0 | -1.00% |
| 2026-08-25 | $3.03 | $2.85 | $0.18 | 59,121.0 | +1.36% |
Snail Inc (SNAL) 株の年ごとの株価履歴
この詳細な分析では、Snail 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SNAL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、Snail 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。
2026年のSnail Inc (SNAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $2.84 | $2.43 | $0.4114 | 578,599.0 | -8.97% |
| 2026-08 | $4.91 | $2.59 | $2.32 | 3,437,730.0 | -38.30% |
| 2026-07 | $5.92 | $0.558 | $5.36 | 10,466,324.0 | +657.82% |
| 2026-06 | $0.8932 | $0.5262 | $0.367 | 11,352,466.0 | -31.42% |
| 2026-05 | $1.67 | $0.451 | $1.22 | 387,834,290.0 | +38.92% |
| 2026-04 | $2.16 | $0.3395 | $1.82 | 949,694,800.0 | +27.40% |
| 2026-03 | $0.74 | $0.5002 | $0.2398 | 558,972.0 | -21.51% |
| 2026-02 | $0.89 | $0.576 | $0.314 | 788,400.0 | -9.87% |
| 2026-01 | $0.909 | $0.66 | $0.249 | 395,462.0 | -18.75% |
2025年のSnail Inc (SNAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.00 | $0.83 | $0.17 | 672,151.0 | -1.02% |
| 2025-11 | $1.07 | $0.88 | $0.189 | 454,569.0 | -17.76% |
| 2025-10 | $1.38 | $0.96 | $0.42 | 2,156,847.0 | -1.83% |
| 2025-09 | $1.22 | $0.803 | $0.417 | 2,289,329.0 | +17.79% |
| 2025-08 | $1.27 | $0.8831 | $0.3869 | 3,902,516.0 | -16.64% |
| 2025-07 | $2.15 | $1.07 | $1.08 | 4,952,317.0 | -18.98% |
| 2025-06 | $1.83 | $0.8701 | $0.9599 | 1,499,628.0 | +53.92% |
| 2025-05 | $1.20 | $0.85 | $0.35 | 696,707.0 | -11.87% |
| 2025-04 | $1.39 | $0.6357 | $0.7568 | 1,044,887.0 | +14.98% |
| 2025-03 | $1.78 | $0.8399 | $0.9401 | 1,194,784.0 | -45.10% |
| 2025-02 | $3.42 | $1.43 | $1.99 | 1,791,456.0 | -25.23% |
| 2025-01 | $2.99 | $1.63 | $1.36 | 2,867,785.0 | +15.05% |
2024年のSnail Inc (SNAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.02 | $0.9118 | $1.11 | 6,103,016.0 | +101.09% |
| 2024-11 | $1.82 | $0.86 | $0.96 | 1,518,802.0 | -36.99% |
| 2024-10 | $2.29 | $0.7269 | $1.56 | 12,244,114.0 | +102.33% |
| 2024-09 | $0.89 | $0.6737 | $0.2163 | 245,355.0 | -10.92% |
| 2024-08 | $0.92 | $0.5203 | $0.3997 | 374,124.0 | +3.83% |
| 2024-07 | $0.94 | $0.7664 | $0.1736 | 108,639.0 | -9.34% |
| 2024-06 | $0.9608 | $0.7708 | $0.19 | 73,932.0 | -0.74% |
| 2024-05 | $1.05 | $0.81 | $0.24 | 155,514.0 | -10.62% |
| 2024-04 | $1.20 | $0.95 | $0.25 | 247,523.0 | -2.02% |
| 2024-03 | $1.12 | $0.93 | $0.19 | 245,817.0 | -7.48% |
| 2024-02 | $1.50 | $0.79 | $0.7101 | 2,139,433.0 | +21.59% |
| 2024-01 | $1.27 | $0.88 | $0.39 | 208,699.0 | -27.27% |
4.21%
1.66%
大文字化:
|
ボリューム (24 時間):