ストックスクリーナーアプリを入手
8.88
4.41%
-0.41
Supercom Ltd (SPCB) 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 |
|---|---|---|---|---|---|
| 2026-10-16 | $9.43 | $8.88 | $0.549 | 70,324.0 | -4.41% |
| 2026-10-15 | $9.59 | $8.71 | $0.875 | 111,430.0 | +3.80% |
| 2026-10-14 | $9.50 | $8.90 | $0.60 | 41,986.0 | -4.28% |
| 2026-10-13 | $9.50 | $9.21 | $0.29 | 37,617.0 | -1.79% |
| 2026-10-12 | $9.57 | $9.03 | $0.54 | 58,163.0 | +4.50% |
| 2026-10-09 | $9.16 | $8.90 | $0.26 | 45,910.0 | +2.82% |
| 2026-10-08 | $9.28 | $8.61 | $0.675 | 75,629.0 | -2.64% |
| 2026-10-07 | $9.28 | $9.00 | $0.2787 | 30,104.0 | -1.62% |
| 2026-10-06 | $9.45 | $9.01 | $0.44 | 30,714.0 | +1.09% |
| 2026-10-05 | $9.43 | $9.02 | $0.41 | 42,692.0 | -2.76% |
| 2026-10-02 | $9.66 | $9.18 | $0.48 | 71,166.0 | -0.53% |
| 2026-10-01 | $9.58 | $9.21 | $0.3699 | 80,999.0 | +0.11% |
| 2026-09-30 | $9.51 | $9.14 | $0.36 | 68,590.0 | +2.94% |
| 2026-09-29 | $9.38 | $8.90 | $0.4795 | 61,196.0 | +1.32% |
| 2026-09-28 | $9.50 | $9.04 | $0.4621 | 45,439.0 | -2.27% |
| 2026-09-25 | $9.49 | $9.19 | $0.305 | 62,901.0 | -2.11% |
| 2026-09-24 | $9.58 | $9.31 | $0.27 | 41,266.0 | -1.25% |
| 2026-09-23 | $9.90 | $9.40 | $0.495 | 49,992.0 | -0.21% |
| 2026-09-22 | $9.69 | $9.46 | $0.23 | 67,389.0 | +0.37% |
| 2026-09-21 | $9.90 | $9.47 | $0.43 | 56,146.0 | -1.69% |
| 2026-09-18 | $9.96 | $9.52 | $0.4399 | 49,771.0 | -0.41% |
Supercom Ltd (SPCB) 株の年ごとの株価履歴
この詳細な分析では、Supercom Ltd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SPCB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、Supercom Ltd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Supercom Ltd (SPCB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $9.66 | $8.61 | $1.05 | 696,734.0 | -6.03% |
| 2026-09 | $10.38 | $8.90 | $1.48 | 1,261,943.0 | -7.44% |
| 2026-08 | $11.97 | $9.87 | $2.10 | 2,320,317.0 | -4.67% |
| 2026-07 | $12.87 | $10.05 | $2.82 | 1,776,689.0 | -6.38% |
| 2026-06 | $12.85 | $9.49 | $3.36 | 1,712,618.0 | -3.13% |
| 2026-05 | $12.18 | $9.09 | $3.09 | 1,897,330.0 | +20.39% |
| 2026-04 | $10.00 | $7.54 | $2.46 | 1,260,669.0 | +25.29% |
| 2026-03 | $8.81 | $7.07 | $1.74 | 1,085,550.0 | -7.56% |
| 2026-02 | $9.66 | $7.88 | $1.78 | 1,001,936.0 | -10.84% |
| 2026-01 | $10.78 | $7.71 | $3.07 | 2,575,846.0 | +4.97% |
2025年のSupercom Ltd (SPCB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $9.92 | $8.64 | $1.28 | 821,644.0 | +1.83% |
| 2025-11 | $10.94 | $7.66 | $3.28 | 2,046,488.0 | -14.64% |
| 2025-10 | $12.04 | $9.71 | $2.33 | 1,953,868.0 | -9.80% |
| 2025-09 | $13.57 | $8.60 | $4.97 | 2,475,347.0 | +35.05% |
| 2025-08 | $12.25 | $8.28 | $3.97 | 3,871,256.0 | +1.19% |
| 2025-07 | $11.00 | $8.45 | $2.55 | 2,129,120.0 | -15.13% |
| 2025-06 | $12.39 | $8.80 | $3.59 | 3,775,213.0 | +12.10% |
| 2025-05 | $9.90 | $5.42 | $4.48 | 5,065,303.0 | +63.89% |
| 2025-04 | $8.25 | $5.06 | $3.19 | 6,608,864.0 | -15.17% |
| 2025-03 | $9.91 | $6.32 | $3.59 | 2,301,293.0 | -25.42% |
| 2025-02 | $13.69 | $8.12 | $5.57 | 6,487,331.0 | -22.62% |
| 2025-01 | $18.95 | $5.11 | $13.84 | 63,608,401.0 | +139.42% |
2024年のSupercom Ltd (SPCB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.14 | $3.08 | $5.06 | 6,496,075.0 | +62.57% |
| 2024-11 | $4.00 | $3.06 | $0.94 | 1,717,282.0 | +14.73% |
| 2024-10 | $4.46 | $2.96 | $1.50 | 2,428,638.0 | -15.16% |
| 2024-09 | $3.99 | $2.55 | $1.44 | 2,557,561.0 | +39.78% |
| 2024-08 | $5.59 | $2.63 | $2.96 | 8,774,345.0 | -36.56% |
| 2024-07 | $4.44 | $3.30 | $1.14 | 2,703,177.0 | +6.00% |
| 2024-06 | $4.40 | $3.48 | $0.918 | 1,704,239.0 | -6.76% |
| 2024-05 | $5.60 | $3.64 | $1.96 | 5,549,842.0 | -3.16% |
| 2024-04 | $10.90 | $3.32 | $7.58 | 24,433,710.0 | +33.43% |
| 2024-03 | $4.18 | $3.05 | $1.13 | 637,359.0 | -2.98% |
| 2024-02 | $5.67 | $3.20 | $2.47 | 4,871,301.0 | -25.19% |
| 2024-01 | $7.77 | $4.10 | $3.67 | 267,207.0 | -40.78% |
1.19%
5.26%
大文字化:
|
ボリューム (24 時間):