ストックスクリーナーアプリを入手
8.605
3.61%
-0.255
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 |
|---|---|---|---|---|---|
| 2025-09-16 | $8.96 | $8.31 | $0.6539 | 13,502.0 | -2.88% |
| 2025-09-15 | $9.00 | $8.59 | $0.4069 | 49,903.0 | -0.67% |
| 2025-09-12 | $8.98 | $8.41 | $0.5791 | 51,571.0 | +1.94% |
| 2025-09-11 | $8.82 | $8.00 | $0.82 | 59,003.0 | +8.02% |
| 2025-09-10 | $8.22 | $7.67 | $0.5459 | 32,859.0 | +2.79% |
| 2025-09-09 | $8.06 | $7.51 | $0.555 | 35,682.0 | +1.94% |
| 2025-09-08 | $7.85 | $7.54 | $0.3073 | 23,602.0 | -0.51% |
| 2025-09-05 | $7.90 | $7.24 | $0.6573 | 31,275.0 | +4.02% |
| 2025-09-04 | $7.49 | $6.92 | $0.57 | 30,064.0 | +5.06% |
| 2025-09-03 | $7.18 | $6.62 | $0.56 | 39,610.0 | +4.25% |
| 2025-09-02 | $7.25 | $6.70 | $0.545 | 54,887.0 | -4.21% |
| 2025-08-29 | $7.80 | $6.90 | $0.8973 | 31,755.0 | -3.91% |
| 2025-08-28 | $7.93 | $7.22 | $0.7115 | 61,369.0 | -2.37% |
| 2025-08-27 | $7.96 | $7.25 | $0.7059 | 45,425.0 | +4.40% |
| 2025-08-26 | $8.28 | $7.18 | $1.10 | 58,327.0 | -12.62% |
| 2025-08-25 | $8.32 | $6.75 | $1.57 | 87,180.0 | +10.93% |
| 2025-08-22 | $7.66 | $6.51 | $1.14 | 80,764.0 | +11.44% |
| 2025-08-21 | $7.46 | $6.17 | $1.29 | 91,771.0 | +4.83% |
| 2025-08-20 | $6.90 | $6.12 | $0.78 | 87,588.0 | -2.73% |
| 2025-08-19 | $6.85 | $5.95 | $0.90 | 59,600.0 | +9.45% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $9.00 | $6.62 | $2.38 | 421,958.0 | +20.86% |
| 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% |
0.03%
0.15%
大文字化:
|
ボリューム (24 時間):