1.68
price down icon2.33%   -0.04
 
loading

Usio Inc (USIO) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-01 $1.74 $1.64 $0.093 49,763.0 -2.33%
2025-07-31 $1.75 $1.70 $0.049 44,355.0 -0.58%
2025-07-30 $1.77 $1.72 $0.0482 22,525.0 -1.70%
2025-07-29 $1.81 $1.76 $0.05 24,096.0 -1.12%
2025-07-28 $1.83 $1.75 $0.08 63,191.0 -1.11%
2025-07-25 $1.80 $1.72 $0.08 29,302.0 +1.69%
2025-07-24 $1.80 $1.76 $0.04 15,464.0 -1.67%
2025-07-23 $1.83 $1.78 $0.0481 14,214.0 +0.00%
2025-07-22 $1.83 $1.70 $0.135 121,002.0 +4.65%
2025-07-21 $1.78 $1.71 $0.07 66,993.0 -3.37%
2025-07-18 $1.84 $1.76 $0.085 83,122.0 +1.14%
2025-07-17 $1.79 $1.72 $0.07 52,610.0 +2.33%
2025-07-16 $1.78 $1.66 $0.12 61,426.0 +1.18%
2025-07-15 $1.80 $1.67 $0.133 64,211.0 -1.73%
2025-07-14 $1.92 $1.72 $0.2077 165,284.0 -5.98%
2025-07-11 $1.90 $1.65 $0.25 444,382.0 +11.52%
2025-07-10 $1.68 $1.59 $0.085 88,483.0 +3.12%
2025-07-09 $1.63 $1.58 $0.0457 54,739.0 +0.63%
2025-07-08 $1.62 $1.58 $0.045 73,164.0 +1.27%
2025-07-07 $1.62 $1.55 $0.07 79,802.0 -3.09%
2025-07-03 $1.65 $1.58 $0.0725 50,848.0 +0.00%

Usio Inc (USIO) 株の年ごとの株価履歴

この詳細な分析では、Usio 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USIO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、Usio 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Usio Inc (USIO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $1.74 $1.64 $0.093 49,763.0 +0.00%
2025-07 $1.92 $1.52 $0.4027 1,880,396.0 +9.80%
2025-06 $1.59 $1.32 $0.27 1,650,236.0 +8.51%
2025-05 $1.68 $1.35 $0.33 1,410,049.0 -13.50%
2025-04 $1.68 $1.24 $0.4356 1,750,075.0 +11.64%
2025-03 $1.73 $1.37 $0.36 2,244,030.0 -4.58%
2025-02 $1.98 $1.51 $0.47 4,050,709.0 -18.62%
2025-01 $2.92 $1.43 $1.49 15,422,327.0 +28.77%

2024年のUsio Inc (USIO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.54 $1.24 $0.3015 2,850,835.0 -3.31%
2024-11 $1.61 $1.30 $0.3129 1,856,498.0 +9.42%
2024-10 $1.46 $1.30 $0.16 653,396.0 +1.47%
2024-09 $1.55 $1.34 $0.21 746,185.0 -9.33%
2024-08 $1.63 $1.36 $0.265 537,658.0 -5.06%
2024-07 $1.62 $1.45 $0.175 338,461.0 +3.27%
2024-06 $1.70 $1.43 $0.27 531,351.0 -3.16%
2024-05 $1.73 $1.43 $0.30 513,420.0 +8.68%
2024-04 $1.70 $1.42 $0.2773 760,829.0 -14.48%
2024-03 $2.00 $1.53 $0.47 837,679.0 -3.41%
2024-02 $1.78 $1.30 $0.48 548,183.0 +5.39%
2024-01 $1.99 $1.65 $0.3357 617,349.0 -2.91%

2023年のUsio Inc (USIO) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.80 $1.57 $0.23 934,307.0 +3.61%
2023-11 $2.09 $1.54 $0.55 680,530.0 -13.99%
2023-10 $2.28 $1.76 $0.52 1,011,080.0 +10.29%
2023-09 $1.84 $1.56 $0.2776 1,019,386.0 +6.71%
2023-08 $1.88 $1.45 $0.4299 708,280.0 -6.82%
2023-07 $1.96 $1.58 $0.38 322,153.0 -5.38%
2023-06 $2.16 $1.73 $0.4349 769,439.0 -8.37%
2023-05 $2.36 $1.76 $0.6043 1,329,000.0 +10.33%
2023-04 $1.95 $1.65 $0.2998 457,410.0 +5.75%
2023-03 $2.06 $1.51 $0.55 508,790.0 -6.45%
2023-02 $2.24 $1.75 $0.49 816,517.0 -4.62%
2023-01 $2.02 $1.52 $0.491 365,491.0 +18.18%
$104.14
price down icon 8.75%
software_infrastructure XYZ
$74.03
price down icon 4.18%
software_infrastructure ZS
$280.27
price down icon 1.85%
software_infrastructure NET
$200.11
price down icon 3.65%
$97.36
price down icon 2.54%
$618.65
price down icon 2.34%
大文字化:     |  ボリューム (24 時間):