0.78
price up icon0.76%   0.014
 
loading

Zentek Ltd (ZTEK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-01 $0.83 $0.7501 $0.0799 42,536.0 +1.59%
2025-09-30 $0.84 $0.741 $0.099 102,174.0 -7.99%
2025-09-29 $0.9226 $0.8284 $0.0942 105,134.0 -1.67%
2025-09-26 $0.92 $0.81 $0.11 34,340.0 -0.40%
2025-09-25 $0.8909 $0.8002 $0.0907 115,895.0 -2.30%
2025-09-24 $0.94 $0.8633 $0.0767 108,224.0 -6.44%
2025-09-23 $0.94 $0.90 $0.04 69,766.0 +0.92%
2025-09-22 $0.95 $0.9125 $0.0375 46,773.0 -1.63%
2025-09-19 $0.953 $0.90 $0.053 60,682.0 +0.61%
2025-09-18 $1.01 $0.9255 $0.0845 116,994.0 -3.02%
2025-09-17 $0.98 $0.9009 $0.0791 40,803.0 +4.35%
2025-09-16 $0.9699 $0.90 $0.0699 32,573.0 -2.91%
2025-09-15 $1.03 $0.9165 $0.1135 73,053.0 -6.19%
2025-09-12 $1.05 $0.95 $0.1032 111,226.0 -2.88%
2025-09-11 $1.07 $0.90 $0.17 175,533.0 +17.63%
2025-09-10 $0.9123 $0.86 $0.0523 56,106.0 -0.12%
2025-09-09 $0.9028 $0.8411 $0.0617 135,592.0 +2.92%
2025-09-08 $0.9073 $0.80 $0.1073 140,576.0 +4.17%
2025-09-05 $0.87 $0.8047 $0.0653 75,627.0 -5.96%
2025-09-04 $0.899 $0.8012 $0.0978 93,968.0 +3.91%
2025-09-03 $0.9338 $0.8075 $0.1263 582,625.0 -6.40%

Zentek Ltd (ZTEK) 株の年ごとの株価履歴

この詳細な分析では、Zentek Ltd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ZTEK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、Zentek Ltd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Zentek Ltd (ZTEK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $1.24 $0.652 $0.588 17,082,782.0 +16.15%
2025-08 $0.889 $0.6199 $0.2691 706,805.0 -24.11%
2025-07 $1.20 $0.79 $0.41 983,136.0 -19.01%
2025-06 $1.56 $1.03 $0.5344 666,198.0 -28.29%
2025-05 $1.84 $1.41 $0.4287 1,138,659.0 -8.43%
2025-04 $1.83 $0.9028 $0.9272 1,153,897.0 +49.55%
2025-03 $1.23 $0.88 $0.35 550,057.0 +21.98%
2025-02 $1.20 $0.8643 $0.3357 852,652.0 -18.75%
2025-01 $1.21 $0.90 $0.31 1,160,979.0 +19.15%

2024年のZentek Ltd (ZTEK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.18 $0.8201 $0.3599 770,203.0 -18.49%
2024-11 $1.31 $0.651 $0.659 1,426,274.0 +70.00%
2024-10 $0.872 $0.4999 $0.3721 632,855.0 -0.01%
2024-09 $0.985 $0.68 $0.305 624,698.0 -27.66%
2024-08 $1.02 $0.8599 $0.1601 494,792.0 +0.87%
2024-07 $1.10 $0.9368 $0.1633 583,238.0 -10.33%
2024-06 $1.17 $0.99 $0.18 1,300,475.0 -2.73%
2024-05 $1.25 $1.00 $0.25 670,985.0 +5.77%
2024-04 $1.25 $1.01 $0.24 453,301.0 -13.48%
2024-03 $1.34 $1.15 $0.19 391,631.0 -0.65%
2024-02 $1.48 $1.12 $0.36 377,277.0 -11.68%
2024-01 $1.59 $1.07 $0.52 511,017.0 +26.85%

2023年のZentek Ltd (ZTEK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.32 $0.975 $0.345 523,691.0 -13.60%
2023-11 $1.37 $1.01 $0.36 498,575.0 -7.08%
2023-10 $1.35 $1.10 $0.2488 398,764.0 +7.19%
2023-09 $1.43 $1.18 $0.25 448,752.0 -9.71%
2023-08 $1.66 $1.30 $0.36 563,140.0 -12.58%
2023-07 $1.69 $1.50 $0.19 385,901.0 +1.27%
2023-06 $1.75 $1.55 $0.1994 293,774.0 -5.42%
2023-05 $1.71 $1.34 $0.37 481,312.0 +11.41%
2023-04 $1.71 $1.48 $0.23 477,401.0 -2.61%
2023-03 $1.59 $1.32 $0.27 495,082.0 +0.00%
$13.50
price up icon 8.17%
medical_instruments_supplies BAX
$23.20
price up icon 1.84%
$72.42
price down icon 0.75%
medical_instruments_supplies COO
$67.67
price down icon 1.23%
$66.95
price down icon 0.80%
medical_instruments_supplies WST
$268.76
price up icon 2.46%
大文字化:     |  ボリューム (24 時間):