ストックスクリーナーアプリを入手
1.04
7.98%
0.0769
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $1.05 | $0.93 | $0.12 | 156,699.0 | +7.98% |
| 2024-11-21 | $0.9919 | $0.93 | $0.0619 | 147,946.0 | +0.39% |
| 2024-11-20 | $0.99 | $0.93 | $0.06 | 97,856.0 | -1.09% |
| 2024-11-19 | $1.04 | $0.93 | $0.1094 | 87,148.0 | +2.69% |
| 2024-11-18 | $1.01 | $0.92 | $0.0899 | 107,183.0 | -0.83% |
| 2024-11-15 | $1.06 | $0.95 | $0.11 | 161,327.0 | -10.14% |
| 2024-11-14 | $1.11 | $1.05 | $0.06 | 63,347.0 | -0.93% |
| 2024-11-13 | $1.17 | $1.05 | $0.115 | 94,083.0 | -8.55% |
| 2024-11-12 | $1.17 | $1.03 | $0.14 | 165,749.0 | +9.35% |
| 2024-11-11 | $1.09 | $1.04 | $0.05 | 123,846.0 | +1.90% |
| 2024-11-08 | $1.10 | $1.00 | $0.0996 | 179,279.0 | -4.55% |
| 2024-11-07 | $1.13 | $1.03 | $0.10 | 219,491.0 | +0.00% |
| 2024-11-06 | $1.11 | $1.01 | $0.10 | 146,394.0 | +10.02% |
| 2024-11-05 | $1.04 | $0.985 | $0.055 | 59,842.0 | -1.98% |
| 2024-11-04 | $1.03 | $0.9135 | $0.1165 | 81,709.0 | +4.15% |
| 2024-11-01 | $1.02 | $0.9598 | $0.0602 | 94,651.0 | -0.06% |
| 2024-10-31 | $1.05 | $0.9713 | $0.0787 | 139,832.0 | -4.85% |
| 2024-10-30 | $1.07 | $1.02 | $0.0446 | 41,982.0 | -1.90% |
| 2024-10-29 | $1.06 | $1.02 | $0.0397 | 57,231.0 | -0.94% |
| 2024-10-28 | $1.08 | $1.00 | $0.075 | 115,825.0 | +0.95% |
| 2024-10-25 | $1.07 | $1.03 | $0.04 | 57,113.0 | -2.78% |
| 2024-10-24 | $1.10 | $1.01 | $0.09 | 145,428.0 | +5.88% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.17 | $0.9135 | $0.2565 | 2,143,249.0 | +6.12% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $5.71 | $4.03 | $1.68 | 1,213,811.0 | -10.33% |
| 2022-11 | $5.32 | $3.45 | $1.87 | 3,143,626.0 | +0.97% |
| 2022-10 | $7.04 | $5.13 | $1.91 | 2,827,756.0 | -17.65% |
| 2022-09 | $11.96 | $6.20 | $5.76 | 9,113,693.0 | -43.08% |
| 2022-08 | $12.00 | $7.74 | $4.26 | 9,312,257.0 | +34.43% |
| 2022-07 | $8.82 | $6.57 | $2.25 | 3,062,829.0 | +17.93% |
| 2022-06 | $10.75 | $6.65 | $4.10 | 7,749,937.0 | -31.33% |
| 2022-05 | $13.30 | $9.07 | $4.23 | 10,701,938.0 | -19.70% |
| 2022-04 | $37.10 | $12.17 | $24.93 | 122,322,862.0 | -12.89% |
| 2022-03 | $18.21 | $12.69 | $5.52 | 19,467,569.0 | +8.85% |
| 2022-02 | $13.94 | $12.60 | $1.34 | 537,829.0 | +0.00% |
1.33%
0.37%
大文字化:
|
ボリューム (24 時間):