ストックスクリーナーアプリを入手
7.50
11.44%
0.77
プレマーケット:
7.88
0.38
+5.07%
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $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% |
| 2025-08-18 | $6.25 | $5.65 | $0.6019 | 36,489.0 | +4.15% |
| 2025-08-15 | $5.99 | $5.71 | $0.28 | 25,428.0 | -3.98% |
| 2025-08-14 | $6.09 | $5.74 | $0.355 | 34,995.0 | +1.17% |
| 2025-08-13 | $6.20 | $5.56 | $0.64 | 65,369.0 | +3.47% |
| 2025-08-12 | $5.93 | $5.52 | $0.4099 | 28,425.0 | +1.23% |
| 2025-08-11 | $5.77 | $5.48 | $0.2917 | 19,214.0 | +4.60% |
| 2025-08-08 | $5.84 | $4.95 | $0.8881 | 62,083.0 | -7.64% |
| 2025-08-07 | $6.31 | $5.26 | $1.05 | 109,330.0 | +12.40% |
| 2025-08-06 | $5.69 | $5.21 | $0.4781 | 30,105.0 | -3.50% |
| 2025-08-05 | $6.31 | $5.30 | $1.01 | 53,959.0 | -8.74% |
| 2025-08-04 | $6.37 | $5.76 | $0.6087 | 27,147.0 | -0.83% |
| 2025-08-01 | $6.17 | $5.69 | $0.4753 | 43,582.0 | -3.54% |
| 2025-07-31 | $6.51 | $6.01 | $0.505 | 29,901.0 | -3.42% |
| 2025-07-30 | $7.27 | $6.41 | $0.8609 | 45,980.0 | -9.17% |
| 2025-07-29 | $7.75 | $6.54 | $1.21 | 88,743.0 | -4.70% |
| 2025-07-28 | $7.68 | $7.03 | $0.6477 | 42,616.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $7.66 | $4.95 | $2.71 | 936,613.0 | +20.58% |
| 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% |
3.82%
大文字化:
|
ボリューム (24 時間):