5.14
price up icon1.38%   0.07
after-market アフターアワーズ: 5.15 0.01 +0.19%
loading

Senestech Inc (SNES) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-03 $5.21 $4.88 $0.33 151,386.0 +1.38%
2025-07-02 $5.17 $4.89 $0.275 330,309.0 +2.42%
2025-07-01 $4.99 $4.68 $0.3099 509,473.0 -2.75%
2025-06-30 $5.40 $4.72 $0.681 416,886.0 +6.93%
2025-06-27 $5.43 $4.40 $1.03 656,285.0 +0.42%
2025-06-26 $4.79 $3.90 $0.89 828,754.0 +30.94%
2025-06-25 $3.89 $3.56 $0.33 168,954.0 -1.36%
2025-06-24 $4.00 $3.64 $0.36 136,674.0 -4.92%
2025-06-23 $4.15 $3.78 $0.37 120,838.0 -2.53%
2025-06-20 $4.40 $3.96 $0.44 257,037.0 -6.82%
2025-06-18 $4.46 $3.75 $0.71 347,333.0 +12.73%
2025-06-17 $3.81 $3.50 $0.3142 254,451.0 +6.05%
2025-06-16 $3.62 $3.35 $0.2691 205,716.0 +4.56%
2025-06-13 $3.60 $2.95 $0.65 973,353.0 +21.43%
2025-06-12 $3.04 $2.80 $0.24 61,818.0 -3.45%
2025-06-11 $3.05 $2.70 $0.3533 246,372.0 +2.84%
2025-06-10 $2.85 $2.71 $0.138 17,630.0 +0.71%
2025-06-09 $2.89 $2.77 $0.12 24,783.0 -1.06%
2025-06-06 $2.87 $2.70 $0.17 23,205.0 +0.57%
2025-06-05 $2.90 $2.76 $0.14 75,401.0 -0.21%

Senestech Inc (SNES) 株の年ごとの株価履歴

この詳細な分析では、Senestech 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SNES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、Senestech 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Senestech Inc (SNES) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $5.21 $4.68 $0.5299 1,142,554.0 +0.98%
2025-06 $5.43 $2.70 $2.73 4,907,628.0 +83.75%
2025-05 $2.90 $2.15 $0.7497 714,953.0 +23.11%
2025-04 $2.33 $1.30 $1.03 826,927.0 +24.31%
2025-03 $3.47 $1.75 $1.72 4,419,582.0 -37.59%
2025-02 $3.86 $2.65 $1.21 2,407,091.0 +2.47%
2025-01 $3.70 $2.70 $0.9999 576,240.0 -14.50%

2024年のSenestech Inc (SNES) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $5.00 $2.14 $2.86 6,591,133.0 +46.22%
2024-11 $3.13 $2.10 $1.03 398,939.0 -19.64%
2024-10 $3.35 $2.02 $1.33 812,189.0 +8.53%
2024-09 $3.78 $1.90 $1.88 2,009,091.0 -18.10%
2024-08 $5.80 $2.65 $3.15 539,168.0 -31.60%
2024-07 $6.48 $4.00 $2.48 464,441.3 -20.05%
2024-06 $7.68 $5.43 $2.25 102,923.3 -23.14%
2024-05 $9.80 $6.14 $3.66 393,141.2 -1.37%
2024-04 $9.48 $6.15 $3.33 174,266.7 +11.33%
2024-03 $9.10 $6.63 $2.47 150,854.6 -24.12%
2024-02 $13.30 $7.60 $5.70 938,228.9 +14.59%
2024-01 $17.80 $6.29 $11.51 2,198,883.1 -38.19%

2023年のSenestech Inc (SNES) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $21.40 $5.20 $16.20 10,274,640.3 +32.29%
2023-11 $30.80 $1.75 $29.05 2,810,674.3 +220.00%
2023-10 $4.61 $2.84 $1.76 347,348.4 -28.57%
2023-09 $6.50 $3.68 $2.82 290,909.9 -27.34%
2023-08 $9.41 $5.50 $3.90 60,529.0 -37.85%
2023-07 $11.90 $8.97 $2.92 46,350.2 -16.96%
2023-06 $13.79 $11.10 $2.69 73,739.0 -5.08%
2023-05 $16.00 $11.50 $4.50 174,333.6 +0.00%
2023-04 $24.20 $10.20 $14.00 970,576.6 -20.81%
2023-03 $21.50 $13.10 $8.40 219,951.1 -29.38%
2023-02 $67.46 $18.40 $49.06 856,389.4 -44.91%
2023-01 $49.59 $27.10 $22.49 66,094.6 +23.95%
specialty_chemicals WLK
$81.11
price down icon 0.90%
specialty_chemicals RPM
$113.36
price up icon 0.21%
specialty_chemicals LYB
$62.01
price down icon 0.88%
specialty_chemicals IFF
$76.33
price down icon 0.39%
specialty_chemicals PPG
$118.28
price down icon 0.26%
specialty_chemicals DD
$73.72
price up icon 1.06%
大文字化:     |  ボリューム (24 時間):