ストックスクリーナーアプリを入手
2.51
6.38%
0.16
Zedge Inc (ZDGE) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.55 | $2.30 | $0.25 | 31,429.0 | +7.23% |
| 2025-12-04 | $2.39 | $2.30 | $0.09 | 55,139.0 | +0.00% |
| 2025-12-03 | $2.35 | $2.25 | $0.10 | 20,077.0 | +3.52% |
| 2025-12-02 | $2.44 | $2.23 | $0.22 | 27,084.0 | -0.87% |
| 2025-12-01 | $2.47 | $2.27 | $0.20 | 16,262.0 | -0.87% |
| 2025-11-28 | $2.44 | $2.31 | $0.13 | 4,063.0 | -2.53% |
| 2025-11-26 | $2.49 | $2.32 | $0.17 | 97,776.0 | +0.42% |
| 2025-11-25 | $2.44 | $2.33 | $0.11 | 12,661.0 | +2.39% |
| 2025-11-24 | $2.71 | $2.31 | $0.4099 | 99,865.0 | -4.75% |
| 2025-11-21 | $2.65 | $2.31 | $0.3409 | 112,728.0 | +2.54% |
| 2025-11-20 | $2.52 | $2.35 | $0.17 | 59,449.0 | -3.28% |
| 2025-11-19 | $2.55 | $2.44 | $0.11 | 62,586.0 | -5.43% |
| 2025-11-18 | $2.60 | $2.43 | $0.17 | 43,596.0 | +4.03% |
| 2025-11-17 | $2.70 | $2.46 | $0.24 | 46,467.0 | -8.49% |
| 2025-11-14 | $2.79 | $2.63 | $0.1545 | 99,060.0 | -4.91% |
| 2025-11-13 | $2.90 | $2.79 | $0.11 | 47,102.0 | +0.00% |
| 2025-11-12 | $2.90 | $2.74 | $0.16 | 75,348.0 | +3.64% |
| 2025-11-11 | $2.79 | $2.60 | $0.1852 | 90,043.0 | -2.48% |
| 2025-11-10 | $2.84 | $2.75 | $0.095 | 11,577.0 | +0.36% |
| 2025-11-07 | $2.88 | $2.62 | $0.2599 | 131,928.0 | -1.47% |
| 2025-11-06 | $2.89 | $2.74 | $0.1513 | 116,802.0 | +3.71% |
| 2025-11-05 | $2.80 | $2.52 | $0.285 | 192,223.0 | +7.42% |
Zedge Inc (ZDGE) 株の年ごとの株価履歴
この詳細な分析では、Zedge 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ZDGE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、Zedge 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Zedge Inc (ZDGE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $2.55 | $2.23 | $0.325 | 149,991.0 | +9.09% |
| 2025-11 | $2.90 | $2.21 | $0.69 | 1,675,333.0 | -8.33% |
| 2025-10 | $3.85 | $2.38 | $1.47 | 1,868,708.0 | -13.40% |
| 2025-09 | $3.44 | $2.87 | $0.565 | 784,632.0 | -4.28% |
| 2025-08 | $4.13 | $2.95 | $1.18 | 838,598.0 | -24.38% |
| 2025-07 | $4.89 | $3.70 | $1.19 | 1,964,377.0 | +0.25% |
| 2025-06 | $4.37 | $2.29 | $2.08 | 7,933,786.0 | +69.92% |
| 2025-05 | $2.65 | $2.12 | $0.5274 | 636,618.0 | -2.48% |
| 2025-04 | $2.65 | $1.73 | $0.922 | 931,808.0 | +3.86% |
| 2025-03 | $2.52 | $1.97 | $0.55 | 655,648.0 | -4.51% |
| 2025-02 | $2.99 | $2.30 | $0.69 | 1,211,930.0 | -9.96% |
| 2025-01 | $3.11 | $2.42 | $0.69 | 1,482,712.0 | +0.74% |
2024年のZedge Inc (ZDGE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.42 | $1.93 | $1.49 | 4,287,852.0 | +4.85% |
| 2024-11 | $3.10 | $2.55 | $0.55 | 1,112,573.0 | -12.99% |
| 2024-10 | $3.75 | $2.69 | $1.06 | 932,299.0 | -16.76% |
| 2024-09 | $3.71 | $2.93 | $0.78 | 992,966.0 | +3.35% |
| 2024-08 | $4.04 | $2.86 | $1.18 | 2,130,663.0 | -1.10% |
| 2024-07 | $4.37 | $2.85 | $1.52 | 1,702,546.0 | +18.69% |
| 2024-06 | $3.80 | $2.56 | $1.24 | 1,562,870.0 | +11.31% |
| 2024-05 | $3.09 | $2.33 | $0.7599 | 829,179.0 | +14.17% |
| 2024-04 | $2.85 | $2.27 | $0.58 | 972,681.0 | -13.36% |
| 2024-03 | $4.69 | $2.54 | $2.15 | 1,639,079.0 | -30.40% |
| 2024-02 | $5.18 | $2.95 | $2.23 | 2,345,702.0 | +22.09% |
| 2024-01 | $3.54 | $2.20 | $1.34 | 877,289.0 | +38.72% |
2023年のZedge Inc (ZDGE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.50 | $1.76 | $0.739 | 974,845.0 | +33.52% |
| 2023-11 | $2.04 | $1.70 | $0.34 | 531,923.0 | -8.33% |
| 2023-10 | $2.20 | $1.74 | $0.46 | 415,595.0 | -12.33% |
| 2023-09 | $2.30 | $1.91 | $0.39 | 526,529.0 | -0.45% |
| 2023-08 | $2.24 | $1.68 | $0.56 | 685,688.0 | +4.76% |
| 2023-07 | $2.40 | $2.10 | $0.30 | 393,234.0 | -6.25% |
| 2023-06 | $2.39 | $1.92 | $0.47 | 894,798.0 | -2.61% |
| 2023-05 | $2.50 | $1.89 | $0.6099 | 641,722.0 | +16.16% |
| 2023-04 | $2.17 | $1.84 | $0.3311 | 764,406.0 | +1.54% |
| 2023-03 | $2.93 | $1.74 | $1.19 | 1,875,119.0 | -29.09% |
| 2023-02 | $3.74 | $2.20 | $1.54 | 1,861,594.0 | +25.00% |
| 2023-01 | $2.48 | $1.75 | $0.73 | 746,956.0 | +25.00% |
2.10%
6.77%
大文字化:
|
ボリューム (24 時間):