ストックスクリーナーアプリを入手
3.4515
13.93%
-0.5585
Scisparc Ltd (SPRC) 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 |
|---|---|---|---|---|---|
| 2025-10-13 | $3.76 | $3.38 | $0.38 | 202,366.0 | -13.93% |
| 2025-10-10 | $4.49 | $4.00 | $0.49 | 204,531.0 | -11.48% |
| 2025-10-09 | $4.62 | $4.32 | $0.3045 | 94,944.0 | +3.42% |
| 2025-10-08 | $4.54 | $4.21 | $0.33 | 144,699.0 | +1.15% |
| 2025-10-07 | $4.55 | $4.25 | $0.2983 | 238,245.0 | -5.04% |
| 2025-10-06 | $4.86 | $4.14 | $0.72 | 400,671.0 | -4.00% |
| 2025-10-03 | $5.37 | $4.65 | $0.72 | 461,750.0 | -15.48% |
| 2025-10-02 | $5.90 | $5.30 | $0.60 | 373,013.0 | -6.80% |
| 2025-10-01 | $6.07 | $5.52 | $0.55 | 643,427.0 | -0.17% |
| 2025-09-30 | $7.10 | $5.73 | $1.37 | 35,936,837.0 | +35.43% |
| 2025-09-29 | $4.54 | $4.18 | $0.3607 | 4,668,196.0 | +4.21% |
| 2025-09-26 | $5.47 | $4.26 | $1.21 | 1,438,708.0 | -29.72% |
| 2025-09-25 | $8.90 | $5.25 | $3.65 | 89,101,561.0 | +59.01% |
| 2025-09-24 | $4.15 | $3.79 | $0.36 | 150,855.0 | -9.46% |
| 2025-09-23 | $4.55 | $4.05 | $0.50 | 249,789.0 | +6.55% |
| 2025-09-22 | $4.80 | $3.97 | $0.8299 | 478,784.0 | -16.77% |
| 2025-09-19 | $5.20 | $4.16 | $1.04 | 1,281,143.0 | +2.58% |
| 2025-09-18 | $4.67 | $3.83 | $0.84 | 2,016,600.0 | +4.03% |
| 2025-09-17 | $6.36 | $3.65 | $2.71 | 122,565,713.0 | +142.93% |
| 2025-09-16 | $1.87 | $1.76 | $0.1099 | 5,978,129.0 | +2.22% |
| 2025-09-15 | $1.86 | $1.78 | $0.0799 | 117,120.0 | -0.55% |
Scisparc Ltd (SPRC) 株の年ごとの株価履歴
この詳細な分析では、Scisparc 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SPRC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、Scisparc 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Scisparc Ltd (SPRC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $6.07 | $3.38 | $2.69 | 2,763,646.0 | -42.86% |
| 2025-09 | $8.90 | $1.75 | $7.15 | 266,287,207.0 | +145.53% |
| 2025-08 | $6.08 | $2.43 | $3.65 | 17,921,628.0 | -56.99% |
| 2025-07 | $8.50 | $0.3026 | $8.20 | 1,390,983.0 | +1,739% |
| 2025-06 | $0.35 | $0.29 | $0.06 | 3,818,946.0 | -0.89% |
| 2025-05 | $0.50 | $0.272 | $0.228 | 110,021,385.0 | +14.65% |
| 2025-04 | $0.3296 | $0.226 | $0.1036 | 3,317,336.0 | -5.69% |
| 2025-03 | $0.515 | $0.28 | $0.235 | 122,127,984.0 | -22.20% |
| 2025-02 | $0.578 | $0.336 | $0.242 | 14,977,239.0 | -17.11% |
| 2025-01 | $1.79 | $0.3656 | $1.42 | 234,925,261.0 | +25.00% |
2024年のScisparc Ltd (SPRC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.8786 | $0.197 | $0.6816 | 262,967,994.0 | +117.36% |
| 2024-11 | $0.29 | $0.2083 | $0.0817 | 8,504,265.0 | -13.50% |
| 2024-10 | $0.2975 | $0.2055 | $0.092 | 17,944,960.0 | +1.85% |
| 2024-09 | $0.3635 | $0.234 | $0.1295 | 31,565,206.0 | -32.46% |
| 2024-08 | $0.5399 | $0.301 | $0.2389 | 126,689,005.0 | -18.53% |
| 2024-07 | $1.31 | $0.44 | $0.87 | 62,751,416.0 | -44.75% |
| 2024-06 | $0.9747 | $0.80 | $0.1747 | 1,052,349.0 | -13.98% |
| 2024-05 | $1.42 | $0.90 | $0.5199 | 3,542,385.0 | -33.57% |
| 2024-04 | $2.10 | $1.15 | $0.95 | 17,760,313.0 | -20.90% |
| 2024-03 | $4.10 | $1.72 | $2.38 | 14,674,061.0 | -53.66% |
| 2024-02 | $6.78 | $3.39 | $3.39 | 18,868,255.0 | +6.70% |
| 2024-01 | $6.72 | $3.25 | $3.47 | 33,723,475.0 | -26.64% |
2023年のScisparc Ltd (SPRC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.80 | $4.40 | $5.40 | 10,078,337.0 | -37.52% |
| 2023-11 | $14.22 | $4.18 | $10.04 | 51,286,214.0 | +38.97% |
| 2023-10 | $8.44 | $2.80 | $5.64 | 66,556,783.0 | +60.57% |
| 2023-09 | $4.65 | $0.141 | $4.51 | 213,283,794.0 | +2,088% |
| 2023-08 | $0.6099 | $0.1407 | $0.4692 | 37,140,398.0 | -65.88% |
| 2023-07 | $0.583 | $0.4557 | $0.1273 | 925,648.0 | -14.56% |
| 2023-06 | $0.91 | $0.528 | $0.382 | 10,775,077.0 | -18.07% |
| 2023-05 | $0.807 | $0.5027 | $0.3043 | 4,702,237.0 | -4.14% |
| 2023-04 | $0.73 | $0.4012 | $0.3288 | 7,510,252.0 | +55.31% |
| 2023-03 | $0.823 | $0.4425 | $0.3805 | 3,925,916.0 | -40.79% |
| 2023-02 | $1.33 | $0.74 | $0.59 | 49,846,017.0 | -15.57% |
| 2023-01 | $1.17 | $0.7322 | $0.4378 | 10,784,622.0 | +19.15% |
1.52%
大文字化:
|
ボリューム (24 時間):