ストックスクリーナーアプリを入手
3.78
0.80%
0.03
111 Inc Adr (YI) 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 |
|---|---|---|---|---|---|
| 2025-12-03 | $3.80 | $3.77 | $0.03 | 3,797.0 | +0.80% |
| 2025-12-02 | $3.90 | $3.75 | $0.15 | 8,110.0 | -0.53% |
| 2025-12-01 | $3.85 | $3.60 | $0.25 | 14,191.0 | +1.62% |
| 2025-11-28 | $4.01 | $3.70 | $0.31 | 6,025.0 | +2.20% |
| 2025-11-26 | $3.92 | $3.50 | $0.42 | 66,066.0 | +3.71% |
| 2025-11-25 | $3.51 | $3.27 | $0.24 | 11,940.0 | +4.79% |
| 2025-11-24 | $3.53 | $3.19 | $0.342 | 32,699.0 | -8.74% |
| 2025-11-21 | $3.70 | $3.59 | $0.1054 | 2,777.0 | -0.81% |
| 2025-11-20 | $3.71 | $3.60 | $0.11 | 9,674.0 | -2.89% |
| 2025-11-19 | $3.90 | $3.80 | $0.10 | 2,303.0 | -2.56% |
| 2025-11-18 | $3.90 | $3.81 | $0.09 | 1,794.0 | +0.04% |
| 2025-11-17 | $3.96 | $3.80 | $0.16 | 9,550.0 | -4.42% |
| 2025-11-14 | $4.09 | $3.69 | $0.40 | 8,656.0 | +0.71% |
| 2025-11-13 | $4.18 | $3.99 | $0.19 | 3,618.0 | -0.78% |
| 2025-11-12 | $4.08 | $3.87 | $0.2155 | 19,139.0 | -0.20% |
| 2025-11-11 | $4.17 | $4.06 | $0.1034 | 3,902.0 | -0.50% |
| 2025-11-10 | $4.11 | $3.85 | $0.2604 | 3,148.0 | -1.67% |
| 2025-11-07 | $4.26 | $3.93 | $0.3323 | 5,509.0 | -2.56% |
| 2025-11-06 | $4.35 | $4.29 | $0.06 | 4,259.0 | -1.38% |
| 2025-11-05 | $4.43 | $4.32 | $0.11 | 4,674.0 | -2.03% |
| 2025-11-04 | $4.44 | $4.25 | $0.19 | 2,458.0 | +1.91% |
111 Inc Adr (YI) 株の年ごとの株価履歴
この詳細な分析では、111 Inc Adr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YI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、111 Inc Adr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111 Inc Adr (YI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $3.90 | $3.60 | $0.30 | 29,895.0 | +1.89% |
| 2025-11 | $4.44 | $3.19 | $1.25 | 208,626.0 | -15.10% |
| 2025-10 | $4.97 | $4.22 | $0.745 | 327,020.0 | -3.96% |
| 2025-09 | $6.88 | $4.40 | $2.48 | 566,685.0 | -29.24% |
| 2025-08 | $7.47 | $6.10 | $1.37 | 278,258.0 | -6.40% |
| 2025-07 | $7.88 | $6.69 | $1.19 | 173,233.0 | -3.79% |
| 2025-06 | $8.69 | $6.65 | $2.04 | 238,394.0 | -12.60% |
| 2025-05 | $8.50 | $6.91 | $1.59 | 262,087.0 | -1.21% |
| 2025-04 | $8.79 | $6.07 | $2.72 | 378,657.0 | +1.97% |
| 2025-03 | $11.35 | $7.00 | $4.35 | 688,029.0 | -8.57% |
| 2025-02 | $9.10 | $5.55 | $3.55 | 649,568.0 | +52.41% |
| 2025-01 | $6.97 | $4.14 | $2.83 | 1,109,971.3 | -6.58% |
2024年の111 Inc Adr (YI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.99 | $5.00 | $3.99 | 333,405.6 | -21.68% |
| 2024-11 | $9.40 | $5.90 | $3.50 | 377,595.4 | +13.22% |
| 2024-10 | $11.90 | $7.10 | $4.80 | 715,482.0 | -3.04% |
| 2024-09 | $10.20 | $5.50 | $4.70 | 954,510.3 | -1.63% |
| 2024-08 | $11.90 | $7.30 | $4.60 | 230,774.5 | -33.17% |
| 2024-07 | $12.90 | $9.90 | $3.00 | 202,599.6 | +7.98% |
| 2024-06 | $12.25 | $9.90 | $2.35 | 42,143.7 | -9.75% |
| 2024-05 | $14.10 | $10.20 | $3.90 | 102,860.3 | +13.46% |
| 2024-04 | $12.40 | $9.70 | $2.70 | 77,665.8 | -10.34% |
| 2024-03 | $15.80 | $9.80 | $6.00 | 231,519.3 | -15.33% |
| 2024-02 | $15.60 | $12.50 | $3.10 | 88,494.6 | +0.00% |
| 2024-01 | $18.50 | $13.20 | $5.30 | 174,143.7 | -11.61% |
2023年の111 Inc Adr (YI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $19.70 | $11.90 | $7.80 | 377,066.2 | -22.11% |
| 2023-11 | $24.90 | $19.20 | $5.70 | 221,098.8 | -9.13% |
| 2023-10 | $26.80 | $20.60 | $6.20 | 92,342.3 | -15.77% |
| 2023-09 | $28.10 | $23.10 | $5.00 | 105,881.1 | +2.36% |
| 2023-08 | $31.80 | $25.00 | $6.80 | 132,508.0 | -20.13% |
| 2023-07 | $33.60 | $24.10 | $9.50 | 231,800.3 | +29.29% |
| 2023-06 | $30.00 | $22.70 | $7.30 | 203,073.3 | -1.22% |
| 2023-05 | $28.80 | $23.60 | $5.20 | 125,184.9 | -8.66% |
| 2023-04 | $28.16 | $25.50 | $2.66 | 74,785.8 | +2.87% |
| 2023-03 | $30.20 | $25.10 | $5.10 | 202,263.4 | -2.21% |
| 2023-02 | $31.60 | $26.80 | $4.80 | 201,118.3 | -11.15% |
| 2023-01 | $34.80 | $28.20 | $6.60 | 335,162.0 | +0.99% |
0.85%
4.77%
大文字化:
|
ボリューム (24 時間):