ストックスクリーナーアプリを入手
0.3822
0.24%
0.0009
プレマーケット:
.41
0.0278
+7.27%
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 |
|---|---|---|---|---|---|
| 2025-04-01 | $0.4161 | $0.38 | $0.0361 | 108,946.0 | +0.24% |
| 2025-03-31 | $0.40 | $0.3811 | $0.0189 | 122,928.0 | +1.95% |
| 2025-03-28 | $0.4348 | $0.3602 | $0.0746 | 233,714.0 | -10.70% |
| 2025-03-27 | $0.4328 | $0.4055 | $0.0273 | 45,980.0 | +3.25% |
| 2025-03-26 | $0.4289 | $0.4056 | $0.0233 | 48,173.0 | -0.47% |
| 2025-03-25 | $0.45 | $0.4051 | $0.0449 | 199,524.0 | -5.25% |
| 2025-03-24 | $0.4797 | $0.4254 | $0.0543 | 292,935.0 | -13.98% |
| 2025-03-21 | $0.50 | $0.461 | $0.039 | 193,312.0 | +6.29% |
| 2025-03-20 | $0.4956 | $0.461 | $0.0346 | 43,074.0 | +0.23% |
| 2025-03-19 | $0.4869 | $0.46 | $0.0269 | 130,489.0 | -0.91% |
| 2025-03-18 | $0.4993 | $0.4628 | $0.0365 | 67,274.0 | -0.71% |
| 2025-03-17 | $0.4849 | $0.46 | $0.0249 | 101,798.0 | -1.67% |
| 2025-03-14 | $0.5456 | $0.458 | $0.0876 | 224,508.0 | +5.46% |
| 2025-03-13 | $0.4694 | $0.437 | $0.0324 | 104,216.0 | -3.56% |
| 2025-03-12 | $0.516 | $0.4604 | $0.0556 | 67,872.0 | -4.60% |
| 2025-03-11 | $0.54 | $0.454 | $0.086 | 122,291.0 | +1.50% |
| 2025-03-10 | $0.547 | $0.4818 | $0.0652 | 146,590.0 | -7.93% |
| 2025-03-07 | $0.5802 | $0.52 | $0.0602 | 189,539.0 | -4.48% |
| 2025-03-06 | $0.569 | $0.46 | $0.109 | 183,352.0 | +19.20% |
| 2025-03-05 | $0.481 | $0.419 | $0.062 | 225,651.0 | -2.51% |
| 2025-03-04 | $0.4825 | $0.482 | $0.0005 | 19,541.0 | -1.63% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.4161 | $0.38 | $0.0361 | 108,946.0 | +0.00% |
| 2025-03 | $0.5802 | $0.3602 | $0.22 | 2,978,648.0 | -27.89% |
| 2025-02 | $0.7092 | $0.522 | $0.1872 | 2,536,505.0 | -18.99% |
| 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% |
1.81%
0.40%
大文字化:
|
ボリューム (24 時間):