ストックスクリーナーアプリを入手
3.50
1.74%
0.06
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 |
|---|---|---|---|---|---|
| 2024-12-24 | $3.61 | $3.44 | $0.17 | 36,837.0 | +1.74% |
| 2024-12-23 | $3.66 | $3.32 | $0.34 | 107,188.0 | +1.47% |
| 2024-12-20 | $3.49 | $3.22 | $0.27 | 82,999.0 | -2.87% |
| 2024-12-19 | $3.64 | $3.22 | $0.42 | 122,181.0 | -2.51% |
| 2024-12-18 | $3.68 | $3.25 | $0.43 | 395,430.0 | +10.96% |
| 2024-12-17 | $3.29 | $3.14 | $0.15 | 69,192.0 | -1.93% |
| 2024-12-16 | $3.36 | $3.18 | $0.1818 | 62,580.0 | +1.23% |
| 2024-12-13 | $3.34 | $3.21 | $0.13 | 30,650.0 | -3.27% |
| 2024-12-12 | $3.46 | $3.23 | $0.231 | 98,391.0 | +0.30% |
| 2024-12-11 | $3.47 | $3.24 | $0.2299 | 29,396.0 | -2.62% |
| 2024-12-10 | $3.48 | $3.31 | $0.17 | 41,892.0 | +3.61% |
| 2024-12-09 | $3.35 | $3.22 | $0.13 | 21,611.0 | +0.61% |
| 2024-12-06 | $3.47 | $3.17 | $0.30 | 103,524.0 | +4.76% |
| 2024-12-05 | $3.30 | $3.08 | $0.22 | 108,745.0 | -4.55% |
| 2024-12-04 | $3.47 | $3.23 | $0.24 | 56,252.0 | -3.51% |
| 2024-12-03 | $3.48 | $3.37 | $0.11 | 27,886.0 | +0.59% |
| 2024-12-02 | $3.67 | $3.34 | $0.3333 | 93,253.0 | -7.10% |
| 2024-11-29 | $3.69 | $3.50 | $0.19 | 67,705.0 | +5.17% |
| 2024-11-27 | $3.61 | $3.46 | $0.15 | 36,766.0 | -4.13% |
| 2024-11-26 | $3.70 | $3.56 | $0.138 | 21,452.0 | -1.36% |
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。
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 | $3.68 | $3.08 | $0.60 | 1,524,844.0 | -4.37% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $45.20 | $34.20 | $11.00 | 50,908.6 | -16.04% |
| 2022-11 | $50.96 | $34.40 | $16.56 | 105,082.1 | -16.63% |
| 2022-10 | $58.38 | $45.00 | $13.38 | 63,291.4 | -10.46% |
| 2022-09 | $91.90 | $52.30 | $39.60 | 210,607.6 | -28.66% |
| 2022-08 | $88.00 | $52.02 | $35.98 | 510,851.1 | +32.83% |
| 2022-07 | $73.38 | $56.00 | $17.38 | 31,403.8 | -8.52% |
| 2022-06 | $73.66 | $55.30 | $18.36 | 62,516.2 | -3.62% |
| 2022-05 | $88.00 | $60.80 | $27.20 | 47,851.8 | -19.68% |
| 2022-04 | $114.0 | $82.22 | $31.78 | 82,825.7 | -26.37% |
| 2022-03 | $168.0 | $90.00 | $78.00 | 632,990.5 | -10.19% |
| 2022-02 | $133.9 | $100.0 | $33.94 | 54,885.1 | +18.52% |
| 2022-01 | $113.6 | $88.40 | $25.20 | 76,616.5 | -2.70% |
0.50%
4.27%
大文字化:
|
ボリューム (24 時間):