ストックスクリーナーアプリを入手
3.50
0.28%
-0.010
アフターアワーズ：
3.50
System 1 Inc (SST) 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 |
|---|---|---|---|---|---|
| 2025-11-25 | $3.62 | $3.45 | $0.166 | 12,600.0 | -0.28% |
| 2025-11-24 | $3.59 | $3.24 | $0.35 | 12,907.0 | +4.46% |
| 2025-11-21 | $3.61 | $3.08 | $0.5299 | 50,704.0 | -2.04% |
| 2025-11-20 | $3.58 | $3.42 | $0.165 | 25,792.0 | +0.29% |
| 2025-11-19 | $4.33 | $3.42 | $0.914 | 31,674.0 | -11.17% |
| 2025-11-18 | $3.97 | $3.42 | $0.55 | 17,030.0 | +8.15% |
| 2025-11-17 | $3.82 | $3.49 | $0.33 | 23,730.0 | -0.56% |
| 2025-11-14 | $3.92 | $3.46 | $0.47 | 33,652.0 | -2.19% |
| 2025-11-13 | $4.04 | $3.56 | $0.48 | 23,647.0 | -7.81% |
| 2025-11-12 | $4.33 | $3.97 | $0.36 | 23,334.0 | -8.31% |
| 2025-11-11 | $4.61 | $4.27 | $0.3433 | 21,725.0 | -1.81% |
| 2025-11-10 | $4.95 | $4.36 | $0.59 | 17,992.0 | -5.16% |
| 2025-11-07 | $4.68 | $4.35 | $0.3334 | 21,719.0 | +3.79% |
| 2025-11-06 | $5.20 | $4.40 | $0.80 | 75,370.0 | -18.84% |
| 2025-11-05 | $6.05 | $5.52 | $0.53 | 25,791.0 | -2.99% |
| 2025-11-04 | $5.85 | $5.54 | $0.31 | 4,692.0 | -1.39% |
| 2025-11-03 | $5.81 | $5.47 | $0.34 | 6,800.0 | +2.12% |
| 2025-10-31 | $5.75 | $5.25 | $0.50 | 16,604.0 | +8.03% |
| 2025-10-30 | $5.62 | $5.21 | $0.415 | 12,407.0 | -7.60% |
| 2025-10-29 | $5.89 | $5.58 | $0.3104 | 14,597.0 | -2.25% |
| 2025-10-28 | $6.14 | $5.75 | $0.3895 | 10,451.0 | -6.31% |
System 1 Inc (SST) 株の年ごとの株価履歴
この詳細な分析では、System 1 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SST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、System 1 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。
2025年のSystem 1 Inc (SST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $6.05 | $3.08 | $2.97 | 441,759.0 | -38.05% |
| 2025-10 | $9.30 | $5.21 | $4.09 | 549,871.0 | -19.74% |
| 2025-09 | $9.27 | $6.62 | $2.65 | 698,645.0 | -1.12% |
| 2025-08 | $8.32 | $4.95 | $3.37 | 1,139,905.0 | +14.47% |
| 2025-07 | $7.75 | $4.96 | $2.79 | 2,214,783.0 | +12.48% |
| 2025-06 | $15.00 | $3.38 | $11.62 | 6,145,347.5 | +56.04% |
| 2025-05 | $5.78 | $3.42 | $2.36 | 232,362.6 | -38.66% |
| 2025-04 | $5.78 | $2.90 | $2.88 | 275,658.6 | +51.53% |
| 2025-03 | $5.80 | $3.60 | $2.20 | 286,970.2 | -28.06% |
| 2025-02 | $7.09 | $5.22 | $1.87 | 253,650.5 | -18.99% |
| 2025-01 | $11.00 | $5.96 | $5.04 | 2,460,220.8 | -27.17% |
2024年のSystem 1 Inc (SST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $10.80 | $8.10 | $2.70 | 246,571.6 | -20.48% |
| 2024-11 | $11.70 | $9.13 | $2.56 | 222,371.0 | +7.14% |
| 2024-10 | $11.45 | $9.71 | $1.74 | 191,848.8 | -12.50% |
| 2024-09 | $12.90 | $10.60 | $2.30 | 236,920.3 | -9.68% |
| 2024-08 | $15.30 | $10.40 | $4.90 | 810,700.4 | -8.82% |
| 2024-07 | $15.70 | $12.60 | $3.10 | 258,175.4 | -10.53% |
| 2024-06 | $16.30 | $12.80 | $3.50 | 537,821.4 | +18.75% |
| 2024-05 | $19.39 | $12.60 | $6.79 | 382,318.9 | -25.15% |
| 2024-04 | $27.30 | $15.69 | $11.61 | 1,393,824.6 | -12.76% |
| 2024-03 | $21.90 | $11.50 | $10.40 | 1,499,119.9 | +17.37% |
| 2024-02 | $22.50 | $16.01 | $6.49 | 155,417.8 | -7.22% |
| 2024-01 | $23.13 | $14.30 | $8.83 | 270,297.2 | -18.92% |
2023年のSystem 1 Inc (SST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $30.20 | $12.50 | $17.70 | 741,662.9 | +50.00% |
| 2023-11 | $18.10 | $11.20 | $6.90 | 249,886.2 | +27.59% |
| 2023-10 | $14.80 | $11.20 | $3.60 | 201,046.4 | -4.13% |
| 2023-09 | $21.70 | $10.40 | $11.30 | 893,985.5 | -32.02% |
| 2023-08 | $29.80 | $16.11 | $13.69 | 207,205.2 | -37.76% |
| 2023-07 | $45.60 | $25.50 | $20.10 | 258,966.6 | -36.44% |
| 2023-06 | $48.60 | $34.50 | $14.10 | 492,994.5 | +28.94% |
| 2023-05 | $36.90 | $26.90 | $10.00 | 106,278.4 | +21.18% |
| 2023-04 | $43.85 | $27.70 | $16.15 | 64,113.5 | -33.02% |
| 2023-03 | $45.30 | $30.50 | $14.80 | 79,032.6 | -2.27% |
| 2023-02 | $55.50 | $42.60 | $12.90 | 108,076.0 | -7.17% |
| 2023-01 | $55.80 | $42.10 | $13.70 | 65,101.7 | +1.07% |
1.24%
1.46%
大文字化:
|
ボリューム (24 時間):