ストックスクリーナーアプリを入手
2.86
0.69%
-0.04
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $2.89 | $2.89 | $0.00 | 526.0 | -0.34% |
| 2026-09-24 | $2.92 | $2.87 | $0.0498 | 18,329.0 | +0.69% |
| 2026-09-23 | $2.88 | $2.86 | $0.0207 | 9,028.0 | +0.00% |
| 2026-09-22 | $2.92 | $2.88 | $0.0438 | 8,954.0 | -0.69% |
| 2026-09-21 | $2.95 | $2.90 | $0.05 | 13,386.0 | -1.69% |
| 2026-09-18 | $2.95 | $2.88 | $0.07 | 24,919.0 | +0.68% |
| 2026-09-17 | $2.95 | $2.87 | $0.08 | 19,233.0 | +1.38% |
| 2026-09-16 | $3.04 | $2.87 | $0.1681 | 25,721.0 | -0.34% |
| 2026-09-15 | $3.01 | $2.88 | $0.13 | 39,620.0 | -1.02% |
| 2026-09-14 | $3.01 | $2.93 | $0.08 | 12,777.0 | -1.68% |
| 2026-09-11 | $3.04 | $2.94 | $0.1002 | 3,206.0 | +1.02% |
| 2026-09-10 | $2.99 | $2.90 | $0.0908 | 16,393.0 | +1.03% |
| 2026-09-09 | $3.02 | $2.91 | $0.115 | 21,431.0 | -1.35% |
| 2026-09-08 | $3.08 | $2.96 | $0.12 | 52,500.0 | -4.21% |
| 2026-09-04 | $3.10 | $3.03 | $0.07 | 6,695.0 | +0.98% |
| 2026-09-03 | $3.06 | $3.02 | $0.04 | 11,139.0 | +1.66% |
| 2026-09-02 | $3.08 | $2.98 | $0.095 | 19,941.0 | +0.67% |
| 2026-09-01 | $3.14 | $2.97 | $0.17 | 36,643.0 | -3.24% |
| 2026-08-31 | $3.14 | $3.04 | $0.10 | 13,935.0 | +1.31% |
| 2026-08-28 | $3.06 | $2.97 | $0.09 | 31,340.0 | -0.65% |
| 2026-08-27 | $3.11 | $3.01 | $0.0983 | 19,250.0 | -1.29% |
| 2026-08-26 | $3.15 | $3.01 | $0.1397 | 12,602.0 | +0.65% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $3.14 | $2.86 | $0.28 | 340,441.0 | -6.47% |
| 2026-08 | $3.56 | $2.95 | $0.6149 | 826,126.0 | +0.00% |
| 2026-07 | $3.28 | $2.88 | $0.4026 | 869,219.0 | -1.59% |
| 2026-06 | $3.58 | $3.10 | $0.4807 | 1,113,659.0 | -8.45% |
| 2026-05 | $4.75 | $3.16 | $1.59 | 1,480,290.0 | -23.09% |
| 2026-04 | $4.98 | $3.55 | $1.43 | 1,533,162.0 | +20.22% |
| 2026-03 | $4.79 | $3.55 | $1.23 | 1,152,233.0 | -14.91% |
| 2026-02 | $4.81 | $4.06 | $0.75 | 587,165.0 | -7.04% |
| 2026-01 | $5.19 | $4.22 | $0.97 | 952,898.0 | +11.67% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.13 | $4.19 | $0.94 | 1,165,157.0 | -13.51% |
| 2025-11 | $6.08 | $4.65 | $1.43 | 1,023,116.0 | -18.42% |
| 2025-10 | $6.29 | $5.22 | $1.07 | 1,053,207.0 | +15.59% |
| 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% |
0.68%
0.51%
大文字化:
|
ボリューム (24 時間):