ストックスクリーナーアプリを入手
0.6018
0.20%
-0.0012
アフターアワーズ：
.60
-0.0018
-0.30%
Zentek Ltd (ZTEK) 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 |
|---|---|---|---|---|---|
| 2026-08-24 | $0.6018 | $0.58 | $0.0218 | 24,541.0 | -0.20% |
| 2026-08-21 | $0.6221 | $0.5815 | $0.0406 | 58,191.0 | -0.31% |
| 2026-08-20 | $0.6177 | $0.5601 | $0.0576 | 107,896.0 | +3.95% |
| 2026-08-19 | $0.6298 | $0.5662 | $0.0636 | 83,111.0 | -0.02% |
| 2026-08-18 | $0.6866 | $0.5814 | $0.1052 | 44,433.0 | -2.18% |
| 2026-08-17 | $0.6575 | $0.595 | $0.0625 | 102,185.0 | -2.48% |
| 2026-08-14 | $0.6979 | $0.6089 | $0.0891 | 145,355.0 | -3.83% |
| 2026-08-13 | $0.67 | $0.6212 | $0.0488 | 63,806.0 | +0.83% |
| 2026-08-12 | $0.681 | $0.6208 | $0.0602 | 103,426.0 | -4.67% |
| 2026-08-11 | $0.6784 | $0.6271 | $0.0513 | 235,386.0 | -2.32% |
| 2026-08-10 | $0.7308 | $0.6556 | $0.0752 | 254,843.0 | +1.55% |
| 2026-08-07 | $0.6793 | $0.6538 | $0.0255 | 35,329.0 | +1.62% |
| 2026-08-06 | $0.6809 | $0.62 | $0.0609 | 89,983.0 | -0.08% |
| 2026-08-05 | $0.6902 | $0.6404 | $0.0498 | 172,484.0 | -1.52% |
| 2026-08-04 | $0.6898 | $0.60 | $0.0898 | 146,853.0 | -1.26% |
| 2026-08-03 | $0.72 | $0.6508 | $0.0692 | 192,234.0 | -0.90% |
| 2026-07-31 | $0.68 | $0.5501 | $0.1299 | 267,982.0 | +23.21% |
| 2026-07-30 | $0.5737 | $0.545 | $0.0287 | 125,022.0 | +0.27% |
| 2026-07-29 | $0.5903 | $0.532 | $0.0583 | 97,667.0 | -0.29% |
| 2026-07-28 | $0.5999 | $0.552 | $0.0479 | 148,030.0 | -2.85% |
| 2026-07-27 | $0.59 | $0.53 | $0.06 | 75,547.0 | +6.88% |
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。
2026年のZentek Ltd (ZTEK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $0.7308 | $0.5601 | $0.1707 | 1,884,597.0 | -11.50% |
| 2026-07 | $0.68 | $0.44 | $0.24 | 3,268,462.0 | +45.30% |
| 2026-06 | $0.5911 | $0.3665 | $0.2246 | 5,248,335.0 | -21.17% |
| 2026-05 | $1.10 | $0.4266 | $0.6734 | 4,074,241.0 | +39.27% |
| 2026-04 | $0.571 | $0.40 | $0.171 | 2,315,789.0 | -19.23% |
| 2026-03 | $0.67 | $0.50 | $0.17 | 1,825,213.0 | -10.57% |
| 2026-02 | $0.74 | $0.54 | $0.20 | 3,634,968.0 | -13.86% |
| 2026-01 | $1.09 | $0.65 | $0.44 | 2,022,536.0 | +7.06% |
2025年のZentek Ltd (ZTEK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $0.79 | $0.643 | $0.147 | 912,975.0 | -11.27% |
| 2025-11 | $0.90 | $0.7016 | $0.1984 | 921,872.0 | -8.47% |
| 2025-10 | $0.98 | $0.705 | $0.275 | 2,855,832.0 | +7.70% |
| 2025-09 | $1.24 | $0.652 | $0.588 | 17,040,246.0 | +14.33% |
| 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
| 月 | 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% |
1.79%
0.00%
大文字化:
|
ボリューム (24 時間):