ストックスクリーナーアプリを入手
0.6664
1.42%
-0.0096
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.696 | $0.6582 | $0.0378 | 99,639.0 | -1.42% |
| 2025-02-20 | $0.7053 | $0.645 | $0.0603 | 179,383.0 | -0.59% |
| 2025-02-19 | $0.7092 | $0.64 | $0.0692 | 118,186.0 | +4.73% |
| 2025-02-18 | $0.6663 | $0.6062 | $0.0601 | 165,935.0 | -3.81% |
| 2025-02-14 | $0.6936 | $0.643 | $0.0506 | 80,274.0 | -1.19% |
| 2025-02-13 | $0.6891 | $0.5952 | $0.0939 | 150,929.0 | +11.67% |
| 2025-02-12 | $0.6396 | $0.5626 | $0.077 | 85,335.0 | +4.05% |
| 2025-02-11 | $0.61 | $0.5618 | $0.0482 | 122,044.0 | -2.55% |
| 2025-02-10 | $0.6335 | $0.60 | $0.0335 | 92,897.0 | -2.77% |
| 2025-02-07 | $0.66 | $0.60 | $0.06 | 231,824.0 | -7.54% |
| 2025-02-06 | $0.6898 | $0.63 | $0.0598 | 179,192.0 | +3.17% |
| 2025-02-05 | $0.6969 | $0.6318 | $0.0651 | 196,284.0 | -1.94% |
| 2025-02-04 | $0.6887 | $0.601 | $0.0877 | 135,740.0 | +2.55% |
| 2025-02-03 | $0.6806 | $0.63 | $0.0506 | 116,673.0 | -1.12% |
| 2025-01-31 | $0.69 | $0.6351 | $0.0549 | 135,962.0 | -3.81% |
| 2025-01-30 | $0.6976 | $0.669 | $0.0286 | 99,669.0 | -0.61% |
| 2025-01-29 | $0.735 | $0.65 | $0.085 | 123,246.0 | +1.29% |
| 2025-01-28 | $0.7303 | $0.631 | $0.0993 | 428,905.0 | -11.88% |
| 2025-01-27 | $0.77 | $0.711 | $0.059 | 184,463.0 | -0.60% |
| 2025-01-24 | $0.826 | $0.74 | $0.086 | 322,602.0 | -8.27% |
| 2025-01-23 | $0.90 | $0.80 | $0.10 | 561,028.0 | -5.53% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.7092 | $0.5618 | $0.1474 | 2,053,974.0 | +1.86% |
| 2025-01 | $1.10 | $0.5964 | $0.5036 | 24,602,208.0 | -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 | $1.08 | $0.81 | $0.27 | 2,465,716.0 | -20.48% |
| 2024-11 | $1.17 | $0.9135 | $0.2565 | 2,223,710.0 | +7.14% |
| 2024-10 | $1.15 | $0.9713 | $0.1737 | 1,918,488.0 | -12.50% |
| 2024-09 | $1.29 | $1.06 | $0.23 | 2,369,203.0 | -9.68% |
| 2024-08 | $1.53 | $1.04 | $0.49 | 8,107,004.0 | -8.82% |
| 2024-07 | $1.57 | $1.26 | $0.31 | 2,581,754.0 | -10.53% |
| 2024-06 | $1.63 | $1.28 | $0.35 | 5,378,214.0 | +18.75% |
| 2024-05 | $1.94 | $1.26 | $0.6793 | 3,823,189.0 | -25.15% |
| 2024-04 | $2.73 | $1.57 | $1.16 | 13,938,246.0 | -12.76% |
| 2024-03 | $2.19 | $1.15 | $1.04 | 14,991,199.0 | +17.37% |
| 2024-02 | $2.25 | $1.60 | $0.649 | 1,554,178.0 | -7.22% |
| 2024-01 | $2.31 | $1.43 | $0.8826 | 2,702,972.0 | -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 | $3.02 | $1.25 | $1.77 | 7,416,629.0 | +50.00% |
| 2023-11 | $1.81 | $1.12 | $0.69 | 2,498,862.0 | +27.59% |
| 2023-10 | $1.48 | $1.12 | $0.36 | 2,010,464.0 | -4.13% |
| 2023-09 | $2.17 | $1.04 | $1.13 | 8,939,855.0 | -32.02% |
| 2023-08 | $2.98 | $1.61 | $1.37 | 2,072,052.0 | -37.76% |
| 2023-07 | $4.56 | $2.55 | $2.01 | 2,589,666.0 | -36.44% |
| 2023-06 | $4.86 | $3.45 | $1.41 | 4,929,945.0 | +28.94% |
| 2023-05 | $3.69 | $2.69 | $1.00 | 1,062,784.0 | +21.18% |
| 2023-04 | $4.38 | $2.77 | $1.61 | 641,135.0 | -33.02% |
| 2023-03 | $4.53 | $3.05 | $1.48 | 790,326.0 | -2.27% |
| 2023-02 | $5.55 | $4.26 | $1.29 | 1,080,760.0 | -7.17% |
| 2023-01 | $5.58 | $4.21 | $1.37 | 651,017.0 | +1.07% |
3.61%
大文字化:
|
ボリューム (24 時間):