ストックスクリーナーアプリを入手
0.0039
11.43%
0.0004
Stemtech Corp (STEK) 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 |
|---|---|---|---|---|---|
| 2025-11-04 | $0.0041 | $0.00267 | $0.00143 | 27,185,938.0 | +11.43% |
| 2025-11-03 | $0.004 | $0.003 | $0.001 | 6,273,451.0 | +0.00% |
| 2025-10-31 | $0.00426 | $0.0033 | $0.00096 | 3,609,640.0 | -18.60% |
| 2025-10-30 | $0.005 | $0.0036 | $0.0014 | 10,385,438.0 | -9.66% |
| 2025-10-29 | $0.005 | $0.0046 | $0.0004 | 2,397,645.0 | -4.80% |
| 2025-10-28 | $0.0057 | $0.0045 | $0.0012 | 4,134,835.0 | +4.82% |
| 2025-10-27 | $0.0067 | $0.0047 | $0.002 | 9,296,991.0 | -28.81% |
| 2025-10-24 | $0.009 | $0.0051 | $0.0039 | 8,776,953.0 | +43.78% |
| 2025-10-23 | $0.005 | $0.0041 | $0.0009 | 3,456,413.0 | +14.78% |
| 2025-10-22 | $0.0047 | $0.0039 | $0.0008 | 1,717,475.0 | -7.73% |
| 2025-10-21 | $0.00508 | $0.0039 | $0.00118 | 2,662,447.0 | -10.20% |
| 2025-10-20 | $0.0052 | $0.00385 | $0.00135 | 2,645,008.0 | -2.00% |
| 2025-10-17 | $0.0067 | $0.0044 | $0.0023 | 9,823,519.0 | -13.79% |
| 2025-10-16 | $0.0086 | $0.00565 | $0.00295 | 3,394,407.0 | -26.58% |
| 2025-10-15 | $0.0085 | $0.007 | $0.0015 | 1,365,725.0 | -1.25% |
| 2025-10-14 | $0.008 | $0.007 | $0.001 | 54,401.0 | +0.00% |
| 2025-10-13 | $0.0084 | $0.0075 | $0.0009 | 5,627,215.0 | -2.44% |
| 2025-10-10 | $0.0089 | $0.0075 | $0.0014 | 6,592,092.0 | +3.02% |
| 2025-10-09 | $0.0087 | $0.0076 | $0.0011 | 1,101,960.0 | -6.35% |
| 2025-10-08 | $0.0107 | $0.0074 | $0.0033 | 11,177,513.0 | -15.00% |
| 2025-10-07 | $0.0127 | $0.01 | $0.00267 | 1,918,076.0 | -18.96% |
Stemtech Corp (STEK) 株の年ごとの株価履歴
この詳細な分析では、Stemtech Corp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STEK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、Stemtech Corp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Stemtech Corp (STEK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $0.0041 | $0.00267 | $0.00143 | 33,459,389.0 | +11.43% |
| 2025-10 | $0.0139 | $0.0033 | $0.0106 | 91,547,084.0 | -73.08% |
| 2025-09 | $0.02 | $0.01 | $0.01 | 10,250,560.0 | -23.98% |
| 2025-08 | $0.0299 | $0.0155 | $0.0144 | 2,900,937.0 | -37.50% |
| 2025-07 | $0.0316 | $0.023 | $0.0086 | 3,229,945.0 | +0.96% |
| 2025-06 | $0.0402 | $0.0253 | $0.0149 | 3,167,981.0 | -32.69% |
| 2025-05 | $0.042 | $0.016 | $0.026 | 10,198,105.0 | +66.64% |
| 2025-04 | $0.0325 | $0.0178 | $0.0147 | 7,664,516.0 | -27.12% |
| 2025-03 | $0.0415 | $0.03 | $0.0115 | 4,672,187.0 | -15.11% |
| 2025-02 | $0.0447 | $0.0373 | $0.0074 | 2,661,248.0 | -12.25% |
| 2025-01 | $0.0508 | $0.0315 | $0.0193 | 3,876,583.0 | -3.89% |
2024年のStemtech Corp (STEK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.06 | $0.0358 | $0.0242 | 2,868,398.0 | -7.60% |
| 2024-11 | $0.065 | $0.02 | $0.045 | 17,494,362.0 | +87.27% |
| 2024-10 | $0.0469 | $0.026 | $0.0209 | 6,259,256.0 | -39.32% |
| 2024-09 | $0.0561 | $0.027 | $0.0291 | 1,154,527.0 | +4.76% |
| 2024-08 | $0.0588 | $0.021 | $0.0378 | 2,618,241.0 | -23.64% |
| 2024-07 | $0.062 | $0.0101 | $0.0519 | 1,757,072.0 | -4.81% |
| 2024-06 | $0.063 | $0.0402 | $0.0228 | 1,245,953.0 | +18.68% |
| 2024-05 | $0.063 | $0.0428 | $0.0202 | 4,777,441.0 | -19.56% |
| 2024-04 | $0.088 | $0.05 | $0.038 | 7,290,615.0 | -22.90% |
| 2024-03 | $0.1029 | $0.0265 | $0.0764 | 12,685,676.0 | +175.44% |
| 2024-02 | $0.0315 | $0.026 | $0.0055 | 1,644,505.0 | -5.00% |
| 2024-01 | $0.035 | $0.028 | $0.007 | 3,032,927.0 | -7.69% |
2023年のStemtech Corp (STEK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.0345 | $0.0221 | $0.0124 | 3,792,703.0 | +1.56% |
| 2023-11 | $0.0369 | $0.025 | $0.0119 | 7,790,026.0 | -8.57% |
| 2023-10 | $0.0405 | $0.0305 | $0.01 | 2,736,851.0 | -7.89% |
| 2023-09 | $0.045 | $0.035 | $0.010 | 1,644,839.0 | -2.56% |
| 2023-08 | $0.056 | $0.0311 | $0.025 | 4,116,025.0 | -15.22% |
| 2023-07 | $0.0645 | $0.0415 | $0.023 | 4,111,788.0 | -26.98% |
| 2023-06 | $0.086 | $0.05 | $0.036 | 4,089,527.0 | +9.57% |
| 2023-05 | $0.0835 | $0.0505 | $0.033 | 7,749,798.0 | -20.80% |
| 2023-04 | $0.11 | $0.0717 | $0.0383 | 7,793,559.0 | -29.21% |
| 2023-03 | $0.1365 | $0.10 | $0.0365 | 2,208,460.0 | -22.98% |
| 2023-02 | $0.1795 | $0.1251 | $0.0544 | 4,059,607.0 | -8.17% |
| 2023-01 | $0.3695 | $0.056 | $0.3135 | 10,293,481.0 | +61.11% |
4.46%
0.34%
大文字化:
|
ボリューム (24 時間):