ストックスクリーナーアプリを入手
0.88
4.35%
-0.04
アフターアワーズ：
.90
0.02
+2.27%
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 |
|---|---|---|---|---|---|
| 2025-11-18 | $0.92 | $0.88 | $0.04 | 24,967.0 | -4.35% |
| 2025-11-17 | $0.9784 | $0.92 | $0.0584 | 25,575.0 | +0.00% |
| 2025-11-14 | $0.97 | $0.91 | $0.06 | 35,966.0 | -5.64% |
| 2025-11-13 | $1.00 | $0.9481 | $0.052 | 21,990.0 | -5.34% |
| 2025-11-12 | $1.03 | $0.96 | $0.07 | 31,567.0 | +7.10% |
| 2025-11-11 | $1.04 | $0.9599 | $0.0801 | 39,133.0 | -5.25% |
| 2025-11-10 | $1.04 | $1.00 | $0.035 | 8,995.0 | -0.49% |
| 2025-11-07 | $1.02 | $0.97 | $0.05 | 18,762.0 | +0.99% |
| 2025-11-06 | $1.05 | $0.962 | $0.0879 | 28,249.0 | -1.94% |
| 2025-11-05 | $1.03 | $1.01 | $0.021 | 22,110.0 | +1.48% |
| 2025-11-04 | $1.06 | $1.01 | $0.0495 | 20,121.0 | -2.40% |
| 2025-11-03 | $1.07 | $1.01 | $0.059 | 49,042.0 | -2.80% |
| 2025-10-31 | $1.08 | $1.03 | $0.05 | 32,399.0 | +1.90% |
| 2025-10-30 | $1.09 | $1.03 | $0.06 | 73,686.0 | -5.41% |
| 2025-10-29 | $1.13 | $1.06 | $0.07 | 47,098.0 | +3.26% |
| 2025-10-28 | $1.19 | $1.07 | $0.12 | 152,464.0 | -10.41% |
| 2025-10-27 | $1.20 | $1.04 | $0.16 | 280,487.0 | +16.50% |
| 2025-10-24 | $1.08 | $1.03 | $0.0518 | 9,011.0 | -2.83% |
| 2025-10-23 | $1.06 | $1.00 | $0.06 | 35,360.0 | +6.00% |
| 2025-10-22 | $1.04 | $0.99 | $0.0499 | 34,939.0 | -4.76% |
| 2025-10-21 | $1.05 | $0.96 | $0.09 | 38,255.0 | +5.00% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.07 | $0.88 | $0.189 | 351,444.0 | -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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $1.34 | $1.12 | $0.225 | 139,074.0 | -3.20% |
| 2023-11 | $1.49 | $1.11 | $0.38 | 152,328.0 | +6.84% |
| 2023-10 | $1.45 | $1.14 | $0.315 | 179,153.0 | +2.63% |
| 2023-09 | $1.31 | $1.06 | $0.2514 | 197,999.0 | -3.39% |
| 2023-08 | $1.88 | $1.17 | $0.71 | 440,100.0 | -36.90% |
| 2023-07 | $2.32 | $1.51 | $0.81 | 16,087,741.0 | +17.62% |
| 2023-06 | $1.70 | $1.48 | $0.22 | 161,969.0 | -3.65% |
| 2023-05 | $1.85 | $1.22 | $0.63 | 600,793.0 | +34.15% |
| 2023-04 | $1.40 | $1.05 | $0.35 | 313,269.0 | -7.52% |
| 2023-03 | $1.51 | $1.30 | $0.21 | 224,055.0 | +0.00% |
1.50%
0.68%
大文字化:
|
ボリューム (24 時間):