ストックスクリーナーアプリを入手
8.30
11.32%
-1.06
プレマーケット:
8.50
0.20
+2.41%
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 |
|---|---|---|---|---|---|
| 2025-06-25 | $9.61 | $7.52 | $2.09 | 236,651.0 | -11.32% |
| 2025-06-24 | $11.70 | $8.55 | $3.15 | 488,342.0 | -13.01% |
| 2025-06-23 | $15.00 | $9.06 | $5.94 | 1,238,184.0 | +12.67% |
| 2025-06-20 | $11.30 | $6.30 | $5.00 | 1,929,858.0 | +55.79% |
| 2025-06-18 | $6.58 | $5.10 | $1.48 | 140,254.0 | +18.34% |
| 2025-06-17 | $5.46 | $4.25 | $1.21 | 161,892.0 | +14.86% |
| 2025-06-16 | $6.25 | $3.65 | $2.60 | 697,040.0 | +16.54% |
| 2025-06-13 | $4.30 | $3.65 | $0.6504 | 65,201.0 | -6.97% |
| 2025-06-12 | $4.27 | $3.44 | $0.8329 | 85,143.0 | +9.42% |
| 2025-06-11 | $4.25 | $3.61 | $0.643 | 24,958.2 | -13.24% |
| 2025-06-10 | $4.70 | $4.20 | $0.50 | 31,940.2 | -2.62% |
| 2025-06-09 | $5.50 | $4.00 | $1.50 | 102,929.0 | +15.68% |
| 2025-06-06 | $4.00 | $3.55 | $0.449 | 10,256.3 | +6.72% |
| 2025-06-05 | $3.88 | $3.53 | $0.3465 | 7,097.0 | -3.32% |
| 2025-06-04 | $4.00 | $3.57 | $0.43 | 6,130.4 | +5.60% |
| 2025-06-03 | $4.10 | $3.50 | $0.60 | 28,798.8 | -1.63% |
| 2025-06-02 | $3.68 | $3.38 | $0.30 | 7,748.6 | +2.40% |
| 2025-05-30 | $3.69 | $3.42 | $0.272 | 10,217.1 | -1.86% |
| 2025-05-29 | $4.02 | $3.60 | $0.418 | 7,790.9 | -1.07% |
| 2025-05-28 | $4.10 | $3.60 | $0.504 | 9,649.6 | -8.75% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $15.00 | $3.38 | $11.62 | 5,499,074.5 | +134.20% |
| 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% |
3.90%
0.08%
大文字化:
|
ボリューム (24 時間):