ストックスクリーナーアプリを入手
18.15
3.66%
-0.69
Versabank (VBNK) 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 |
|---|---|---|---|---|---|
| 2026-05-11 | $18.94 | $18.04 | $0.90 | 70,513.0 | -3.66% |
| 2026-05-08 | $18.88 | $18.45 | $0.43 | 43,491.0 | +0.96% |
| 2026-05-07 | $19.02 | $18.46 | $0.5554 | 75,695.0 | +1.19% |
| 2026-05-06 | $18.60 | $18.25 | $0.35 | 76,778.0 | +1.32% |
| 2026-05-05 | $18.89 | $17.95 | $0.94 | 124,561.0 | +1.85% |
| 2026-05-04 | $18.20 | $17.86 | $0.34 | 32,093.0 | -1.22% |
| 2026-05-01 | $18.12 | $17.67 | $0.45 | 40,724.0 | +1.01% |
| 2026-04-30 | $18.05 | $17.74 | $0.3099 | 40,620.0 | +0.96% |
| 2026-04-29 | $18.40 | $17.68 | $0.7226 | 55,854.0 | -3.17% |
| 2026-04-28 | $18.40 | $18.20 | $0.205 | 25,869.0 | -0.11% |
| 2026-04-27 | $18.64 | $18.05 | $0.59 | 53,640.0 | +0.99% |
| 2026-04-24 | $18.53 | $17.95 | $0.58 | 80,948.0 | +1.48% |
| 2026-04-23 | $18.21 | $17.67 | $0.54 | 62,936.0 | -0.91% |
| 2026-04-22 | $18.30 | $17.98 | $0.3199 | 50,090.0 | +1.06% |
| 2026-04-21 | $18.43 | $17.70 | $0.7299 | 202,472.0 | +1.19% |
| 2026-04-20 | $17.68 | $16.18 | $1.50 | 229,991.0 | +9.89% |
| 2026-04-17 | $16.41 | $15.92 | $0.485 | 159,270.0 | -0.12% |
| 2026-04-16 | $16.39 | $16.09 | $0.30 | 45,198.0 | -1.29% |
| 2026-04-15 | $16.50 | $16.14 | $0.36 | 30,067.0 | -0.06% |
| 2026-04-14 | $17.20 | $16.11 | $1.09 | 307,145.0 | -4.28% |
Versabank (VBNK) 株の年ごとの株価履歴
この詳細な分析では、Versabank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VBNK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、Versabank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Versabank (VBNK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-05 | $19.02 | $17.67 | $1.35 | 534,368.0 | +1.34% |
| 2026-04 | $18.64 | $14.22 | $4.42 | 2,015,719.0 | +26.39% |
| 2026-03 | $17.47 | $13.25 | $4.22 | 958,507.0 | -14.12% |
| 2026-02 | $17.15 | $15.45 | $1.70 | 717,864.0 | +6.38% |
| 2026-01 | $16.32 | $14.65 | $1.67 | 981,053.0 | +3.54% |
2025年のVersabank (VBNK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $15.57 | $11.88 | $3.69 | 1,041,431.0 | +23.88% |
| 2025-11 | $12.67 | $11.25 | $1.42 | 687,453.0 | +1.94% |
| 2025-10 | $12.69 | $11.67 | $1.02 | 1,435,031.0 | -2.78% |
| 2025-09 | $13.01 | $10.85 | $2.16 | 1,733,083.0 | +11.30% |
| 2025-08 | $11.79 | $10.10 | $1.69 | 2,236,869.0 | -7.19% |
| 2025-07 | $11.94 | $11.27 | $0.67 | 866,910.0 | +3.68% |
| 2025-06 | $11.83 | $10.37 | $1.46 | 1,671,219.0 | -1.98% |
| 2025-05 | $12.00 | $10.95 | $1.05 | 578,089.0 | +4.96% |
| 2025-04 | $11.65 | $8.51 | $3.14 | 2,080,631.0 | +6.95% |
| 2025-03 | $12.61 | $9.76 | $2.85 | 2,423,525.0 | -17.05% |
| 2025-02 | $14.46 | $12.36 | $2.10 | 1,574,095.0 | -9.75% |
| 2025-01 | $14.33 | $13.15 | $1.18 | 1,617,151.0 | -0.07% |
2024年のVersabank (VBNK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $18.16 | $12.98 | $5.18 | 4,090,685.0 | -25.18% |
| 2024-11 | $18.38 | $14.71 | $3.67 | 713,908.0 | +19.93% |
| 2024-10 | $15.78 | $13.00 | $2.78 | 864,457.0 | +12.95% |
| 2024-09 | $14.22 | $12.26 | $1.96 | 727,733.0 | -1.63% |
| 2024-08 | $13.64 | $10.59 | $3.05 | 1,030,309.0 | +11.39% |
| 2024-07 | $12.38 | $10.37 | $2.01 | 629,886.0 | +12.64% |
| 2024-06 | $11.25 | $9.47 | $1.78 | 340,609.0 | +10.81% |
| 2024-05 | $9.97 | $9.50 | $0.47 | 176,252.0 | -3.38% |
| 2024-04 | $10.99 | $9.50 | $1.49 | 582,387.0 | -5.19% |
| 2024-03 | $12.19 | $9.88 | $2.31 | 794,034.0 | -10.55% |
| 2024-02 | $12.09 | $10.82 | $1.27 | 461,852.0 | +5.05% |
| 2024-01 | $11.50 | $10.85 | $0.6499 | 421,486.0 | +3.01% |
0.94%
大文字化:
|
ボリューム (24 時間):