ストックスクリーナーアプリを入手
1.55
7.64%
0.11
U S Energy Corp (USEG) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.55 | $1.41 | $0.14 | 61,865.0 | +7.64% |
| 2024-12-19 | $1.62 | $1.44 | $0.1754 | 36,949.0 | +0.00% |
| 2024-12-18 | $1.63 | $1.44 | $0.1899 | 119,118.0 | -5.26% |
| 2024-12-17 | $1.70 | $1.51 | $0.19 | 185,815.0 | -4.40% |
| 2024-12-16 | $1.64 | $1.59 | $0.05 | 47,619.0 | -1.24% |
| 2024-12-13 | $1.65 | $1.55 | $0.10 | 33,472.0 | +2.55% |
| 2024-12-12 | $1.70 | $1.56 | $0.1437 | 89,850.0 | -7.10% |
| 2024-12-11 | $1.72 | $1.68 | $0.0421 | 29,421.0 | -0.59% |
| 2024-12-10 | $1.76 | $1.68 | $0.0789 | 21,249.0 | -1.16% |
| 2024-12-09 | $1.78 | $1.71 | $0.0684 | 36,664.0 | +0.00% |
| 2024-12-06 | $1.75 | $1.67 | $0.0796 | 54,724.0 | +1.47% |
| 2024-12-05 | $1.77 | $1.70 | $0.075 | 46,888.0 | -1.45% |
| 2024-12-04 | $1.75 | $1.70 | $0.05 | 49,120.0 | +0.00% |
| 2024-12-03 | $1.81 | $1.72 | $0.09 | 51,057.0 | -2.82% |
| 2024-12-02 | $1.85 | $1.77 | $0.08 | 46,965.0 | -4.32% |
| 2024-11-29 | $1.87 | $1.72 | $0.15 | 71,072.0 | +8.19% |
| 2024-11-27 | $1.72 | $1.68 | $0.04 | 44,081.0 | +0.59% |
| 2024-11-26 | $1.82 | $1.67 | $0.15 | 60,353.0 | -2.86% |
| 2024-11-25 | $1.89 | $1.73 | $0.16 | 136,366.0 | -5.91% |
| 2024-11-22 | $1.91 | $1.83 | $0.08 | 74,412.0 | +0.54% |
U S Energy Corp (USEG) 株の年ごとの株価履歴
この詳細な分析では、U S Energy 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USEG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、U S Energy 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。
2024年のU S Energy Corp (USEG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.85 | $1.41 | $0.44 | 972,641.0 | -16.22% |
| 2024-11 | $1.91 | $1.31 | $0.60 | 2,201,093.0 | +35.53% |
| 2024-10 | $1.65 | $1.14 | $0.5091 | 5,360,764.0 | +18.70% |
| 2024-09 | $1.17 | $0.865 | $0.305 | 769,826.0 | +21.99% |
| 2024-08 | $1.08 | $0.81 | $0.27 | 1,378,812.0 | -12.71% |
| 2024-07 | $1.20 | $1.00 | $0.20 | 1,782,052.0 | +5.88% |
| 2024-06 | $1.13 | $0.99 | $0.14 | 529,943.0 | -8.11% |
| 2024-05 | $1.21 | $1.08 | $0.1256 | 486,458.0 | -6.72% |
| 2024-04 | $1.67 | $1.08 | $0.59 | 4,252,356.0 | +10.19% |
| 2024-03 | $1.19 | $1.00 | $0.19 | 782,227.0 | +5.88% |
| 2024-02 | $1.07 | $1.00 | $0.07 | 409,615.0 | -1.92% |
| 2024-01 | $1.13 | $1.02 | $0.11 | 913,248.0 | +3.99% |
2023年のU S Energy Corp (USEG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.17 | $0.83 | $0.34 | 2,005,512.0 | -14.52% |
| 2023-11 | $1.47 | $1.11 | $0.355 | 1,085,462.0 | -19.31% |
| 2023-10 | $1.55 | $1.23 | $0.32 | 1,763,563.0 | +7.41% |
| 2023-09 | $1.45 | $1.31 | $0.14 | 627,816.0 | +1.50% |
| 2023-08 | $1.76 | $1.31 | $0.45 | 1,047,800.0 | -16.88% |
| 2023-07 | $1.65 | $1.37 | $0.28 | 1,175,970.0 | +12.68% |
| 2023-06 | $1.60 | $1.35 | $0.25 | 1,227,263.0 | +0.00% |
| 2023-05 | $1.49 | $1.28 | $0.209 | 1,433,842.0 | +2.90% |
| 2023-04 | $2.69 | $1.22 | $1.47 | 22,259,022.0 | -21.59% |
| 2023-03 | $2.21 | $1.66 | $0.55 | 1,118,880.0 | -18.52% |
| 2023-02 | $2.51 | $2.16 | $0.35 | 709,640.0 | -11.11% |
| 2023-01 | $2.62 | $2.22 | $0.40 | 686,327.0 | +5.65% |
2022年のU S Energy Corp (USEG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.73 | $2.17 | $0.5583 | 1,400,574.0 | -13.53% |
| 2022-11 | $3.07 | $2.49 | $0.58 | 1,530,043.0 | -10.74% |
| 2022-10 | $3.23 | $2.75 | $0.48 | 2,166,083.0 | +2.05% |
| 2022-09 | $3.94 | $2.67 | $1.27 | 3,530,223.0 | -15.85% |
| 2022-08 | $4.24 | $3.30 | $0.94 | 4,419,361.0 | -1.70% |
| 2022-07 | $3.84 | $3.26 | $0.58 | 1,249,342.0 | +2.02% |
| 2022-06 | $5.28 | $3.37 | $1.91 | 8,392,729.0 | -22.07% |
| 2022-05 | $4.65 | $3.67 | $0.9799 | 6,560,825.0 | +15.32% |
| 2022-04 | $5.19 | $3.73 | $1.46 | 8,700,011.0 | -11.49% |
| 2022-03 | $13.92 | $3.75 | $10.17 | 86,862,112.0 | +10.97% |
| 2022-02 | $4.50 | $3.16 | $1.34 | 5,572,271.0 | +20.62% |
| 2022-01 | $4.05 | $2.91 | $1.14 | 3,924,897.0 | -0.61% |
0.58%
大文字化:
|
ボリューム (24 時間):