ストックスクリーナーアプリを入手
2.48
2.75%
-0.07
Usio Inc (USIO) 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 |
|---|---|---|---|---|---|
| 2026-07-02 | $2.58 | $2.37 | $0.2096 | 110,735.0 | -2.75% |
| 2026-07-01 | $2.62 | $2.49 | $0.13 | 319,696.0 | +2.82% |
| 2026-06-30 | $2.52 | $2.21 | $0.31 | 397,695.0 | +11.71% |
| 2026-06-29 | $2.25 | $2.10 | $0.15 | 143,450.0 | +0.45% |
| 2026-06-26 | $2.21 | $2.05 | $0.165 | 122,513.0 | +2.79% |
| 2026-06-25 | $2.20 | $2.07 | $0.1283 | 157,943.0 | -0.46% |
| 2026-06-24 | $2.23 | $1.98 | $0.25 | 416,326.0 | +9.09% |
| 2026-06-23 | $1.99 | $1.81 | $0.175 | 276,965.0 | +10.61% |
| 2026-06-22 | $1.85 | $1.77 | $0.08 | 84,233.0 | -1.65% |
| 2026-06-18 | $1.86 | $1.71 | $0.15 | 293,630.0 | +5.81% |
| 2026-06-17 | $1.75 | $1.65 | $0.102 | 70,193.0 | -1.15% |
| 2026-06-16 | $1.80 | $1.73 | $0.07 | 58,426.0 | -1.69% |
| 2026-06-15 | $1.84 | $1.75 | $0.09 | 123,868.0 | -2.21% |
| 2026-06-12 | $1.83 | $1.71 | $0.1201 | 191,243.0 | +5.85% |
| 2026-06-11 | $1.76 | $1.65 | $0.1099 | 163,887.0 | +3.64% |
| 2026-06-10 | $1.67 | $1.49 | $0.18 | 178,192.0 | +13.01% |
| 2026-06-09 | $1.54 | $1.43 | $0.1075 | 90,839.0 | -2.01% |
| 2026-06-08 | $1.57 | $1.49 | $0.08 | 48,031.0 | -1.32% |
| 2026-06-05 | $1.52 | $1.49 | $0.035 | 24,228.0 | -2.58% |
| 2026-06-04 | $1.60 | $1.51 | $0.0898 | 32,260.0 | +1.31% |
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。
2026年のUsio Inc (USIO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $2.62 | $2.37 | $0.2496 | 541,166.0 | +0.00% |
| 2026-06 | $2.52 | $1.43 | $1.09 | 3,018,910.0 | +54.04% |
| 2026-05 | $1.74 | $1.16 | $0.575 | 2,459,332.0 | +38.79% |
| 2026-04 | $1.26 | $1.12 | $0.1407 | 369,904.0 | +1.75% |
| 2026-03 | $1.44 | $1.03 | $0.41 | 1,327,745.0 | -15.56% |
| 2026-02 | $1.42 | $1.30 | $0.12 | 715,571.0 | -3.57% |
| 2026-01 | $1.43 | $1.33 | $0.095 | 950,781.0 | +2.94% |
2025年のUsio Inc (USIO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.50 | $1.32 | $0.18 | 1,485,231.0 | -6.25% |
| 2025-11 | $1.52 | $1.35 | $0.17 | 1,106,624.0 | -2.04% |
| 2025-10 | $1.50 | $1.37 | $0.13 | 1,715,691.0 | +3.52% |
| 2025-09 | $1.58 | $1.38 | $0.20 | 2,057,187.0 | -3.73% |
| 2025-08 | $2.02 | $1.38 | $0.6395 | 2,208,069.0 | -14.24% |
| 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
| 月 | 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% |
4.60%
2.20%
大文字化:
|
ボリューム (24 時間):