ストックスクリーナーアプリを入手
6.00
0.21%
-0.03
Virtra Inc (VTSI) 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 |
|---|---|---|---|---|---|
| 2025-10-14 | $6.02 | $5.85 | $0.1698 | 14,105.0 | +0.50% |
| 2025-10-13 | $6.07 | $5.78 | $0.29 | 37,231.0 | +2.40% |
| 2025-10-10 | $6.14 | $5.76 | $0.3829 | 96,652.0 | -4.11% |
| 2025-10-09 | $6.23 | $6.06 | $0.17 | 40,902.0 | -2.41% |
| 2025-10-08 | $6.25 | $6.02 | $0.23 | 58,538.0 | +2.13% |
| 2025-10-07 | $6.17 | $5.73 | $0.4392 | 109,577.0 | +8.93% |
| 2025-10-06 | $5.75 | $5.53 | $0.22 | 75,058.0 | +1.45% |
| 2025-10-03 | $5.84 | $5.49 | $0.3511 | 44,956.0 | -1.43% |
| 2025-10-02 | $5.84 | $5.49 | $0.3545 | 44,175.0 | -2.10% |
| 2025-10-01 | $5.84 | $5.22 | $0.62 | 130,658.0 | +8.75% |
| 2025-09-30 | $5.54 | $5.19 | $0.35 | 63,494.0 | -4.36% |
| 2025-09-29 | $5.54 | $5.39 | $0.1499 | 39,535.0 | +2.23% |
| 2025-09-26 | $5.48 | $5.34 | $0.1399 | 29,244.0 | -1.65% |
| 2025-09-25 | $5.51 | $5.44 | $0.07 | 18,320.0 | -0.36% |
| 2025-09-24 | $5.62 | $5.33 | $0.295 | 51,782.0 | -1.79% |
| 2025-09-23 | $5.60 | $5.38 | $0.2199 | 27,069.0 | +3.52% |
| 2025-09-22 | $5.49 | $5.31 | $0.1784 | 59,510.0 | +0.56% |
| 2025-09-19 | $5.60 | $5.37 | $0.23 | 50,105.0 | -3.59% |
| 2025-09-18 | $5.58 | $5.41 | $0.17 | 33,369.0 | +4.11% |
| 2025-09-17 | $5.61 | $5.34 | $0.2728 | 64,486.0 | -3.08% |
| 2025-09-16 | $5.67 | $5.41 | $0.2565 | 47,912.0 | -3.66% |
Virtra Inc (VTSI) 株の年ごとの株価履歴
この詳細な分析では、Virtra 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VTSI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、Virtra 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Virtra Inc (VTSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $6.25 | $5.22 | $1.03 | 651,852.0 | +14.07% |
| 2025-09 | $6.06 | $5.19 | $0.8706 | 799,107.0 | -12.04% |
| 2025-08 | $7.47 | $5.11 | $2.36 | 1,763,487.0 | -15.66% |
| 2025-07 | $7.29 | $5.81 | $1.48 | 1,742,286.0 | +0.28% |
| 2025-06 | $7.23 | $5.60 | $1.63 | 3,174,843.0 | +21.06% |
| 2025-05 | $6.91 | $4.23 | $2.68 | 2,426,003.0 | +24.79% |
| 2025-04 | $4.78 | $3.57 | $1.21 | 2,022,751.0 | +14.99% |
| 2025-03 | $6.08 | $3.88 | $2.20 | 1,377,741.0 | -32.39% |
| 2025-02 | $6.40 | $5.77 | $0.63 | 1,273,905.0 | -5.49% |
| 2025-01 | $7.24 | $6.25 | $0.9882 | 970,291.0 | -5.63% |
2024年のVirtra Inc (VTSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.00 | $6.15 | $1.85 | 1,460,226.0 | -15.45% |
| 2024-11 | $8.53 | $6.04 | $2.49 | 2,474,418.0 | +28.36% |
| 2024-10 | $6.72 | $5.80 | $0.92 | 1,404,052.0 | -1.93% |
| 2024-09 | $6.75 | $5.63 | $1.12 | 1,643,770.0 | -7.44% |
| 2024-08 | $8.89 | $6.25 | $2.64 | 2,752,457.0 | -23.38% |
| 2024-07 | $9.40 | $7.35 | $2.05 | 3,201,290.0 | +14.04% |
| 2024-06 | $9.32 | $7.16 | $2.16 | 5,225,658.0 | -16.05% |
| 2024-05 | $17.68 | $8.92 | $8.76 | 7,217,207.0 | -41.88% |
| 2024-04 | $16.97 | $9.23 | $7.74 | 10,167,329.0 | +53.31% |
| 2024-03 | $10.92 | $8.65 | $2.27 | 1,780,710.0 | +5.65% |
| 2024-02 | $12.82 | $9.47 | $3.35 | 3,137,391.0 | -5.07% |
| 2024-01 | $12.93 | $9.31 | $3.62 | 5,783,642.0 | +8.24% |
2023年のVirtra Inc (VTSI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.90 | $7.33 | $2.57 | 2,236,221.0 | +28.67% |
| 2023-11 | $7.96 | $4.62 | $3.34 | 1,752,806.0 | +55.60% |
| 2023-10 | $5.68 | $4.20 | $1.48 | 1,009,943.0 | -15.23% |
| 2023-09 | $6.72 | $5.58 | $1.14 | 742,256.0 | -14.15% |
| 2023-08 | $7.50 | $6.09 | $1.42 | 1,296,178.0 | -8.58% |
| 2023-07 | $8.59 | $6.90 | $1.69 | 1,068,421.0 | -6.57% |
| 2023-06 | $8.50 | $7.26 | $1.24 | 1,869,638.0 | -2.56% |
| 2023-05 | $8.00 | $5.21 | $2.79 | 3,460,390.0 | +47.92% |
| 2023-04 | $6.05 | $4.51 | $1.54 | 1,277,030.0 | +32.00% |
| 2023-03 | $4.58 | $3.70 | $0.88 | 501,161.0 | -9.30% |
| 2023-02 | $4.87 | $4.15 | $0.72 | 478,678.0 | -7.35% |
| 2023-01 | $5.22 | $4.59 | $0.629 | 222,691.0 | +1.71% |
1.78%
0.14%
大文字化:
|
ボリューム (24 時間):