1.18
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 |
---|---|---|---|---|---|
2025-09-30 | $1.20 | $1.17 | $0.03 | 137,764.0 | -0.84% |
2025-09-29 | $1.24 | $1.18 | $0.06 | 430,101.0 | -4.03% |
2025-09-26 | $1.32 | $1.20 | $0.12 | 1,098,351.0 | +1.64% |
2025-09-25 | $1.25 | $1.20 | $0.05 | 633,274.0 | -2.40% |
2025-09-24 | $1.28 | $1.21 | $0.07 | 568,552.0 | +4.17% |
2025-09-23 | $1.26 | $1.17 | $0.09 | 635,081.0 | +2.56% |
2025-09-22 | $1.20 | $1.16 | $0.035 | 157,287.0 | +0.86% |
2025-09-19 | $1.20 | $1.16 | $0.04 | 269,884.0 | -1.69% |
2025-09-18 | $1.20 | $1.16 | $0.045 | 161,173.0 | +1.72% |
2025-09-17 | $1.21 | $1.16 | $0.05 | 191,333.0 | -3.33% |
2025-09-16 | $1.22 | $1.17 | $0.05 | 270,342.0 | +3.45% |
2025-09-15 | $1.18 | $1.14 | $0.04 | 193,560.0 | +0.87% |
2025-09-12 | $1.16 | $1.14 | $0.0199 | 158,029.0 | +1.77% |
2025-09-11 | $1.17 | $1.12 | $0.05 | 185,556.0 | -3.42% |
2025-09-10 | $1.19 | $1.14 | $0.0489 | 308,862.0 | +3.54% |
2025-09-09 | $1.16 | $1.12 | $0.04 | 265,622.0 | +1.80% |
2025-09-08 | $1.12 | $1.10 | $0.025 | 227,103.0 | +0.00% |
2025-09-05 | $1.13 | $1.10 | $0.03 | 166,619.0 | -0.89% |
2025-09-04 | $1.17 | $1.10 | $0.0662 | 400,725.0 | -3.45% |
2025-09-03 | $1.18 | $1.16 | $0.02 | 132,981.0 | -0.85% |
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。
2025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 |
---|---|---|---|---|---|
2025-09 | $1.32 | $1.10 | $0.22 | 6,878,680.0 | -0.84% |
2025-08 | $1.25 | $1.13 | $0.12 | 4,730,861.0 | -0.83% |
2025-07 | $1.48 | $1.19 | $0.2858 | 12,375,805.0 | -14.29% |
2025-06 | $2.75 | $1.22 | $1.53 | 181,802,435.0 | +14.75% |
2025-05 | $1.47 | $1.07 | $0.40 | 5,444,804.0 | +8.93% |
2025-04 | $1.29 | $0.9786 | $0.3114 | 4,542,118.0 | -6.67% |
2025-03 | $1.66 | $1.17 | $0.49 | 6,182,480.0 | -26.83% |
2025-02 | $3.56 | $1.54 | $2.02 | 73,025,186.0 | -26.79% |
2025-01 | $6.40 | $1.60 | $4.80 | 164,147,772.0 | +37.42% |
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 | 1,132,780.0 | -12.97% |
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% |
大文字化:
|
ボリューム (24 時間):