ストックスクリーナーアプリを入手
3.10
12.80%
-0.455
Dna X Inc (SONM) 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 |
|---|---|---|---|---|---|
| 2026-10-13 | $3.48 | $3.02 | $0.46 | 14,267.0 | -12.80% |
| 2026-10-12 | $3.82 | $3.55 | $0.27 | 19,062.0 | -2.31% |
| 2026-10-09 | $3.77 | $3.52 | $0.25 | 6,399.0 | -4.11% |
| 2026-10-08 | $3.81 | $3.62 | $0.19 | 6,541.0 | -1.94% |
| 2026-10-07 | $4.05 | $3.86 | $0.19 | 8,404.0 | -3.01% |
| 2026-10-06 | $4.25 | $3.87 | $0.38 | 16,198.0 | -0.87% |
| 2026-10-05 | $4.15 | $3.96 | $0.185 | 3,707.0 | -1.35% |
| 2026-10-02 | $4.32 | $3.99 | $0.3298 | 7,803.0 | -1.57% |
| 2026-10-01 | $4.57 | $4.14 | $0.42 | 9,367.0 | -9.20% |
| 2026-09-30 | $4.75 | $4.17 | $0.58 | 15,066.0 | +8.95% |
| 2026-09-29 | $4.35 | $4.03 | $0.3199 | 18,312.0 | -3.68% |
| 2026-09-28 | $4.43 | $3.94 | $0.495 | 44,510.0 | +11.11% |
| 2026-09-25 | $4.06 | $3.92 | $0.145 | 6,728.0 | -0.89% |
| 2026-09-24 | $4.00 | $3.60 | $0.40 | 8,826.0 | +9.42% |
| 2026-09-23 | $4.17 | $3.61 | $0.5649 | 24,520.0 | -17.77% |
| 2026-09-22 | $4.48 | $4.00 | $0.48 | 67,707.0 | +8.40% |
| 2026-09-21 | $4.20 | $3.50 | $0.6984 | 95,361.0 | +17.05% |
| 2026-09-18 | $3.60 | $3.01 | $0.59 | 37,908.0 | +16.89% |
| 2026-09-17 | $3.15 | $2.95 | $0.2044 | 7,052.0 | -2.31% |
| 2026-09-16 | $3.20 | $2.97 | $0.23 | 21,160.0 | +0.33% |
| 2026-09-15 | $3.03 | $2.86 | $0.17 | 6,595.0 | -1.47% |
Dna X Inc (SONM) 株の年ごとの株価履歴
この詳細な分析では、Dna X 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SONM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、Dna X 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Dna X Inc (SONM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $4.57 | $3.02 | $1.55 | 91,748.0 | -32.09% |
| 2026-09 | $4.75 | $2.86 | $1.89 | 439,132.0 | +24.73% |
| 2026-08 | $4.30 | $2.92 | $1.37 | 269,279.0 | +7.90% |
| 2026-07 | $5.30 | $2.80 | $2.50 | 764,266.0 | -34.14% |
| 2026-06 | $6.14 | $4.34 | $1.80 | 429,129.0 | +16.78% |
| 2026-05 | $5.64 | $3.48 | $2.16 | 406,862.0 | -14.37% |
| 2026-04 | $5.45 | $2.85 | $2.60 | 638,921.0 | +27.79% |
| 2026-03 | $5.65 | $2.62 | $3.03 | 1,586,075.0 | -25.92% |
| 2026-02 | $7.30 | $4.70 | $2.60 | 538,112.0 | -3.55% |
| 2026-01 | $7.97 | $2.81 | $5.16 | 1,458,605.0 | +79.05% |
2025年のDna X Inc (SONM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $6.86 | $2.75 | $4.12 | 1,006,512.0 | -52.05% |
| 2025-11 | $11.90 | $4.75 | $7.15 | 781,093.0 | -50.58% |
| 2025-10 | $16.97 | $10.31 | $6.66 | 1,223,176.0 | +6.78% |
| 2025-09 | $15.84 | $9.96 | $5.88 | 1,592,902.0 | +3.34% |
| 2025-08 | $12.00 | $9.38 | $2.62 | 316,394.0 | -11.88% |
| 2025-07 | $14.38 | $10.80 | $3.58 | 1,860,555.0 | -45.65% |
| 2025-06 | $38.52 | $16.20 | $22.32 | 13,005,704.0 | +31.89% |
| 2025-05 | $33.12 | $15.30 | $17.82 | 244,997.0 | -40.32% |
| 2025-04 | $61.00 | $18.54 | $42.46 | 535,310.0 | -27.57% |
| 2025-03 | $45.18 | $34.38 | $10.80 | 11,540.0 | -2.28% |
| 2025-02 | $52.56 | $36.00 | $16.56 | 50,909.0 | -23.69% |
| 2025-01 | $114.8 | $46.31 | $68.53 | 307,508.0 | -9.03% |
2024年のDna X Inc (SONM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $71.82 | $52.11 | $19.71 | 35,397.0 | -2.87% |
| 2024-11 | $66.42 | $54.18 | $12.24 | 14,317.0 | -1.19% |
| 2024-10 | $73.80 | $48.08 | $25.72 | 13,211.0 | +15.72% |
| 2024-09 | $63.00 | $41.76 | $21.24 | 22,471.0 | +12.21% |
| 2024-08 | $66.92 | $42.12 | $24.80 | 47,723.0 | -31.38% |
| 2024-07 | $189.0 | $58.32 | $130.7 | 110,270.0 | -62.40% |
| 2024-06 | $192.6 | $83.02 | $109.6 | 57,973.0 | +61.32% |
| 2024-05 | $129.5 | $86.40 | $43.11 | 26,860.0 | +17.63% |
| 2024-04 | $113.4 | $79.20 | $34.20 | 21,421.0 | -13.61% |
| 2024-03 | $129.6 | $109.8 | $19.76 | 9,403.0 | -10.32% |
| 2024-02 | $133.2 | $104.4 | $28.80 | 7,344.0 | -0.85% |
| 2024-01 | $140.4 | $123.5 | $16.92 | 6,394.0 | -6.65% |
3.29%
16.39%
大文字化:
|
ボリューム (24 時間):