ストックスクリーナーアプリを入手
2.26
3.83%
-0.09
Senestech Inc (SNES) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $2.36 | $2.20 | $0.16 | 13,245.0 | -3.83% |
| 2024-11-26 | $2.40 | $2.33 | $0.07 | 9,076.0 | -1.26% |
| 2024-11-25 | $2.48 | $2.20 | $0.2753 | 27,725.0 | +4.39% |
| 2024-11-22 | $2.34 | $2.15 | $0.1847 | 19,727.0 | +0.71% |
| 2024-11-21 | $2.26 | $2.10 | $0.164 | 13,864.0 | +1.98% |
| 2024-11-20 | $2.37 | $2.22 | $0.15 | 7,814.0 | -2.28% |
| 2024-11-19 | $2.32 | $2.19 | $0.1287 | 5,648.0 | -3.74% |
| 2024-11-18 | $2.45 | $2.26 | $0.1899 | 17,720.0 | -6.21% |
| 2024-11-15 | $2.66 | $2.45 | $0.2094 | 15,149.0 | -5.40% |
| 2024-11-14 | $2.70 | $2.41 | $0.289 | 28,774.0 | +7.26% |
| 2024-11-13 | $2.82 | $2.48 | $0.3399 | 27,255.0 | -7.12% |
| 2024-11-12 | $2.94 | $2.67 | $0.27 | 47,212.0 | -9.18% |
| 2024-11-11 | $3.00 | $2.79 | $0.2081 | 16,995.0 | +3.52% |
| 2024-11-08 | $2.99 | $2.79 | $0.198 | 7,287.0 | -6.27% |
| 2024-11-07 | $3.13 | $2.85 | $0.2781 | 39,344.0 | +6.32% |
| 2024-11-06 | $2.89 | $2.63 | $0.26 | 36,391.0 | +8.37% |
| 2024-11-05 | $2.73 | $2.53 | $0.2046 | 15,698.0 | +3.95% |
| 2024-11-04 | $2.68 | $2.42 | $0.26 | 17,668.0 | -2.32% |
| 2024-11-01 | $2.86 | $2.59 | $0.27 | 28,029.0 | -7.50% |
| 2024-10-31 | $3.02 | $2.75 | $0.2605 | 29,621.0 | -4.76% |
| 2024-10-30 | $3.12 | $2.87 | $0.2451 | 19,048.0 | -5.16% |
| 2024-10-29 | $3.35 | $2.74 | $0.61 | 132,219.0 | +9.15% |
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。
2024年のSenestech Inc (SNES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $3.13 | $2.10 | $1.03 | 407,866.0 | -19.29% |
| 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
| 月 | 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% |
2022年のSenestech Inc (SNES) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $35.10 | $23.97 | $11.13 | 81,505.2 | +6.55% |
| 2022-11 | $77.18 | $23.80 | $53.38 | 378,101.8 | -16.67% |
| 2022-10 | $112.0 | $15.92 | $96.08 | 238,253.2 | -50.36% |
| 2022-09 | $116.0 | $67.44 | $48.54 | 4,035.1 | -37.41% |
| 2022-08 | $146.0 | $100.0 | $46.00 | 5,997.2 | +4.03% |
| 2022-07 | $114.0 | $96.98 | $17.02 | 2,056.7 | +2.07% |
| 2022-06 | $120.0 | $94.12 | $25.84 | 2,889.6 | +6.35% |
| 2022-05 | $136.0 | $77.54 | $58.46 | 4,627.6 | -27.40% |
| 2022-04 | $158.0 | $122.2 | $35.78 | 7,447.3 | -6.42% |
| 2022-03 | $230.0 | $126.1 | $103.9 | 59,864.4 | -4.58% |
| 2022-02 | $196.3 | $142.0 | $54.26 | 6,924.5 | -19.47% |
| 2022-01 | $216.0 | $156.7 | $59.24 | 8,815.1 | -2.94% |
0.28%
0.54%
大文字化:
|
ボリューム (24 時間):