ストックスクリーナーアプリを入手
2.67
0.63%
-0.037
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.81 | $2.57 | $0.2357 | 24,549.0 | -1.74% |
| 2024-11-20 | $2.86 | $2.62 | $0.235 | 14,917.0 | +2.15% |
| 2024-11-19 | $2.82 | $2.60 | $0.22 | 84,695.0 | +1.53% |
| 2024-11-18 | $2.71 | $2.55 | $0.16 | 54,842.0 | -5.09% |
| 2024-11-15 | $2.81 | $2.65 | $0.16 | 15,886.0 | -1.08% |
| 2024-11-14 | $2.86 | $2.66 | $0.20 | 37,426.0 | -0.71% |
| 2024-11-13 | $2.89 | $2.77 | $0.12 | 11,507.0 | -1.41% |
| 2024-11-12 | $2.93 | $2.80 | $0.13 | 20,977.0 | +1.07% |
| 2024-11-11 | $2.93 | $2.69 | $0.24 | 107,382.0 | +1.44% |
| 2024-11-08 | $2.84 | $2.65 | $0.19 | 60,057.0 | +4.53% |
| 2024-11-07 | $2.78 | $2.65 | $0.1332 | 61,613.0 | -5.02% |
| 2024-11-06 | $2.99 | $2.67 | $0.32 | 61,768.0 | -0.71% |
| 2024-11-05 | $2.85 | $2.64 | $0.21 | 52,728.0 | +2.93% |
| 2024-11-04 | $2.94 | $2.62 | $0.3192 | 215,178.0 | -5.54% |
| 2024-11-01 | $3.10 | $2.87 | $0.2299 | 66,236.0 | -6.17% |
| 2024-10-31 | $3.11 | $2.82 | $0.29 | 69,462.0 | +3.01% |
| 2024-10-30 | $3.15 | $2.71 | $0.44 | 143,024.0 | +2.75% |
| 2024-10-29 | $3.13 | $2.79 | $0.34 | 74,558.0 | -4.90% |
| 2024-10-28 | $3.13 | $2.98 | $0.151 | 59,632.0 | -0.65% |
| 2024-10-25 | $3.15 | $2.92 | $0.2286 | 15,162.0 | +5.12% |
| 2024-10-24 | $3.13 | $2.85 | $0.28 | 24,363.0 | -3.62% |
| 2024-10-23 | $3.17 | $3.04 | $0.13 | 24,959.0 | +0.66% |
| 2024-10-22 | $3.17 | $3.02 | $0.15 | 33,684.0 | -3.51% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.10 | $2.55 | $0.55 | 889,761.0 | -13.64% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $2.56 | $1.62 | $0.94 | 1,192,955.0 | -26.36% |
| 2022-11 | $2.82 | $1.88 | $0.94 | 1,420,892.0 | +12.74% |
| 2022-10 | $2.68 | $1.86 | $0.82 | 1,426,074.0 | -10.17% |
| 2022-09 | $3.30 | $2.22 | $1.08 | 1,434,873.0 | -16.61% |
| 2022-08 | $3.64 | $2.75 | $0.89 | 1,326,296.0 | +2.54% |
| 2022-07 | $3.13 | $2.43 | $0.70 | 1,424,578.0 | -4.17% |
| 2022-06 | $5.65 | $2.77 | $2.88 | 2,230,294.0 | -45.86% |
| 2022-05 | $5.57 | $4.05 | $1.52 | 1,318,658.0 | +3.50% |
| 2022-04 | $6.41 | $5.14 | $1.27 | 1,984,702.0 | -15.60% |
| 2022-03 | $7.08 | $4.99 | $2.09 | 3,671,157.0 | -12.75% |
| 2022-02 | $8.15 | $6.50 | $1.65 | 1,081,965.0 | -7.67% |
| 2022-01 | $9.39 | $6.14 | $3.25 | 2,339,279.0 | -11.06% |
0.09%
0.10%
大文字化:
|
ボリューム (24 時間):