ストックスクリーナーアプリを入手
11.18
4.58%
0.49
プレマーケット:
11.15
-0.03
-0.27%
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $11.30 | $10.53 | $0.7689 | 103,871.0 | +4.58% |
| 2025-10-08 | $11.27 | $10.56 | $0.7108 | 83,140.0 | -3.61% |
| 2025-10-07 | $11.23 | $10.65 | $0.58 | 75,784.0 | +2.97% |
| 2025-10-06 | $11.38 | $10.60 | $0.7788 | 136,890.0 | -6.02% |
| 2025-10-03 | $12.04 | $11.34 | $0.71 | 81,976.0 | -2.47% |
| 2025-10-02 | $11.83 | $11.50 | $0.3332 | 57,376.0 | +1.38% |
| 2025-10-01 | $12.00 | $11.50 | $0.497 | 114,555.0 | -3.74% |
| 2025-09-30 | $12.33 | $11.80 | $0.53 | 77,068.0 | -2.35% |
| 2025-09-29 | $13.16 | $12.18 | $0.9812 | 108,571.0 | -4.38% |
| 2025-09-26 | $13.15 | $12.35 | $0.80 | 57,708.0 | -2.16% |
| 2025-09-25 | $13.20 | $12.45 | $0.75 | 83,639.0 | +2.01% |
| 2025-09-24 | $13.57 | $12.52 | $1.05 | 182,976.0 | +3.03% |
| 2025-09-23 | $13.00 | $12.23 | $0.77 | 145,230.0 | -1.88% |
| 2025-09-22 | $13.20 | $11.89 | $1.31 | 361,131.0 | +8.77% |
| 2025-09-19 | $12.19 | $11.30 | $0.89 | 90,556.0 | +0.86% |
| 2025-09-18 | $11.75 | $10.85 | $0.90 | 138,644.0 | +8.83% |
| 2025-09-17 | $11.35 | $10.49 | $0.86 | 112,813.0 | -3.56% |
| 2025-09-16 | $11.25 | $9.91 | $1.34 | 120,924.0 | +7.87% |
| 2025-09-15 | $10.55 | $10.07 | $0.48 | 88,890.0 | -1.44% |
| 2025-09-12 | $10.60 | $10.13 | $0.47 | 85,802.0 | -1.69% |
| 2025-09-11 | $10.72 | $9.61 | $1.11 | 146,527.0 | +12.38% |
| 2025-09-10 | $10.10 | $9.40 | $0.70 | 100,287.0 | -5.41% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $12.04 | $10.53 | $1.51 | 757,463.0 | -7.14% |
| 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 | 8,774,345.5 | -36.56% |
| 2024-07 | $4.44 | $3.30 | $1.14 | 2,703,175.7 | +6.00% |
| 2024-06 | $4.40 | $3.48 | $0.918 | 1,704,239.2 | -6.76% |
| 2024-05 | $5.60 | $3.64 | $1.96 | 5,549,842.5 | -3.16% |
| 2024-04 | $10.90 | $3.32 | $7.58 | 24,433,708.9 | +33.43% |
| 2024-03 | $4.18 | $3.05 | $1.13 | 637,357.7 | -2.98% |
| 2024-02 | $5.67 | $3.20 | $2.47 | 4,871,299.9 | -25.19% |
| 2024-01 | $7.77 | $4.10 | $3.67 | 267,204.3 | -40.78% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $8.60 | $6.90 | $1.70 | 306,101.3 | +10.34% |
| 2023-11 | $12.60 | $6.86 | $5.74 | 2,138,428.1 | -24.73% |
| 2023-10 | $22.60 | $6.83 | $15.77 | 14,250,962.4 | +10.98% |
| 2023-09 | $11.39 | $7.03 | $4.36 | 121,996.2 | -12.25% |
| 2023-08 | $19.40 | $8.70 | $10.70 | 239,314.7 | -53.19% |
| 2023-07 | $23.80 | $15.02 | $8.78 | 498,767.6 | +2.41% |
| 2023-06 | $25.40 | $18.76 | $6.64 | 74,604.9 | -9.45% |
| 2023-05 | $25.62 | $20.20 | $5.42 | 49,125.1 | -10.94% |
| 2023-04 | $30.79 | $23.20 | $7.59 | 55,284.6 | -14.24% |
| 2023-03 | $38.80 | $26.20 | $12.60 | 95,900.0 | -20.00% |
| 2023-02 | $53.90 | $35.60 | $18.30 | 49,575.0 | -25.00% |
| 2023-01 | $48.00 | $35.20 | $12.80 | 41,887.8 | +34.83% |
2.05%
大文字化:
|
ボリューム (24 時間):