1.48
price up icon0.00%   0.00
after-market アフターアワーズ: 1.47 -0.01 -0.68%
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
2025-08-27 $1.50 $1.48 $0.02 34,765.0 +0.00%
2025-08-26 $1.50 $1.43 $0.0658 88,637.0 +3.50%
2025-08-25 $1.55 $1.43 $0.1199 137,673.0 -5.92%
2025-08-22 $1.53 $1.43 $0.0954 35,989.0 +5.56%
2025-08-21 $1.50 $1.44 $0.0599 49,609.0 -2.04%
2025-08-20 $1.56 $1.43 $0.126 47,093.0 +0.68%
2025-08-19 $1.51 $1.45 $0.065 44,895.0 -2.67%
2025-08-18 $1.51 $1.47 $0.0395 57,220.0 -1.32%
2025-08-15 $1.56 $1.50 $0.06 55,932.0 -3.18%
2025-08-14 $1.62 $1.52 $0.0998 86,002.0 -3.09%
2025-08-13 $1.62 $1.51 $0.11 93,578.0 +7.28%
2025-08-12 $1.54 $1.47 $0.07 76,505.0 +3.78%
2025-08-11 $1.56 $1.38 $0.18 420,430.0 -6.73%
2025-08-08 $1.68 $1.56 $0.12 113,029.0 +0.00%
2025-08-07 $1.87 $1.53 $0.34 353,362.0 -16.35%
2025-08-06 $1.92 $1.78 $0.1388 61,744.0 -1.58%
2025-08-05 $2.02 $1.71 $0.3124 225,468.0 +7.06%
2025-08-04 $1.79 $1.65 $0.145 83,880.0 +5.36%
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%

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 $2.02 $1.38 $0.6395 2,150,339.0 -13.95%
2025-07 $1.92 $1.52 $0.4027 1,830,633.0 +12.42%
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%
$96.93
price up icon 6.06%
software_infrastructure ZS
$273.07
price up icon 2.01%
software_infrastructure XYZ
$79.39
price up icon 0.77%
$78.13
price up icon 0.62%
software_infrastructure NET
$205.24
price up icon 3.37%
$603.17
price up icon 1.20%
大文字化:     |  ボリューム (24 時間):