Byrna Technologies Inc (BYRN)

BYRN
🏛️ アメリカ →
22.16
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 13.49 13.49 13.24 13.35 0.1M
2021-12-30 13.32 13.64 13.28 13.33 0.2M
2021-12-29 13.53 13.89 13.18 13.38 0.1M
2021-12-28 14.02 14.02 13.67 13.71 0.1M
2021-12-27 14.00 14.20 13.77 13.91 0.1M
2021-12-23 13.78 14.27 13.70 13.99 0.1M
2021-12-22 13.36 13.96 13.28 13.76 0.1M
2021-12-21 14.05 14.05 12.86 13.29 0.2M
2021-12-20 13.73 13.93 13.30 13.47 0.2M
2021-12-17 13.92 14.35 13.55 13.94 0.1M
2021-12-16 14.20 14.28 13.75 13.87 0.1M
2021-12-15 14.02 14.29 13.54 14.12 0.2M
2021-12-14 14.29 14.43 13.98 14.03 0.1M
2021-12-13 15.07 15.30 14.33 14.40 0.1M
2021-12-10 15.75 15.97 15.16 15.22 0.1M
2021-12-09 15.42 15.98 13.15 15.71 0.2M
2021-12-08 15.76 16.16 15.63 15.82 0.2M
2021-12-07 15.25 16.04 15.02 15.80 0.3M
2021-12-06 13.73 15.22 13.35 15.16 0.8M
2021-12-03 13.81 14.09 12.97 13.07 0.2M
2021-12-02 14.12 14.54 13.62 13.73 0.3M
2021-12-01 14.91 14.99 14.33 14.37 0.2M
2021-11-30 14.73 15.42 14.31 14.72 0.1M
2021-11-29 15.17 15.47 14.59 14.62 0.3M
2021-11-26 14.91 15.43 14.85 15.26 0.1M
2021-11-24 14.47 15.34 14.34 15.28 0.1M
2021-11-23 15.13 15.19 13.87 14.52 0.6M
2021-11-22 16.29 16.29 15.15 15.28 0.2M
2021-11-19 16.74 16.85 16.05 16.11 0.3M
2021-11-18 16.63 16.92 16.33 16.88 0.2M
2021-11-17 16.70 17.01 16.53 16.63 0.2M
2021-11-16 16.39 17.04 16.21 16.98 0.3M
2021-11-15 16.24 16.62 15.84 16.62 0.2M
2021-11-12 15.54 15.92 15.40 15.83 0.2M
2021-11-11 15.20 15.54 15.02 15.48 0.2M
2021-11-10 15.66 15.85 15.13 15.24 0.2M
2021-11-09 16.20 16.50 15.64 15.69 0.1M
2021-11-08 15.57 16.18 15.33 16.14 0.3M
2021-11-05 15.89 16.02 15.06 15.13 0.5M
2021-11-04 16.50 16.50 15.84 15.93 0.2M
2021-11-03 16.53 16.84 16.23 16.45 0.3M
2021-11-02 16.43 16.85 15.90 16.70 0.4M
2021-11-01 16.85 17.25 16.27 16.34 0.4M
2021-10-29 17.13 17.13 16.39 16.85 0.2M
2021-10-28 17.04 17.13 16.55 16.76 0.2M
2021-10-27 17.01 17.26 16.76 16.92 0.2M
2021-10-26 17.53 17.82 16.80 16.93 0.4M
2021-10-25 17.30 17.66 17.01 17.55 0.3M
2021-10-22 17.20 17.94 17.10 17.29 0.3M
2021-10-21 18.14 18.40 17.20 17.34 0.3M
2021-10-20 19.37 19.37 18.06 18.14 0.3M
2021-10-19 18.94 19.62 18.73 19.35 0.3M
2021-10-18 18.41 19.45 18.41 18.91 0.5M
2021-10-15 17.29 18.00 16.82 17.97 0.8M
2021-10-14 18.96 19.48 16.80 16.94 1.0M
2021-10-13 20.24 20.25 18.77 18.83 0.4M
2021-10-12 20.27 20.57 19.83 20.15 0.2M
2021-10-11 20.85 20.94 19.45 20.20 0.4M
2021-10-08 21.32 22.08 20.37 20.76 0.3M
2021-10-07 21.30 21.70 20.88 21.31 0.2M
2021-10-06 21.59 22.49 21.06 21.22 0.2M
2021-10-05 21.99 22.32 21.62 21.82 0.1M
2021-10-04 22.01 22.50 21.70 21.97 0.2M
2021-10-01 22.25 22.66 21.73 22.21 0.2M
2021-09-30 22.15 22.44 21.83 21.86 0.2M
2021-09-29 21.77 22.38 21.70 21.98 0.2M
2021-09-28 22.28 22.59 21.23 21.75 0.2M
2021-09-27 22.59 22.82 22.11 22.39 0.1M
2021-09-24 23.24 23.71 22.36 22.63 0.1M
2021-09-23 22.90 23.48 22.64 23.35 0.2M
2021-09-22 22.61 23.87 21.96 22.76 0.2M
2021-09-21 24.18 24.30 22.34 22.82 0.3M
2021-09-20 22.63 24.11 22.20 23.95 0.3M
2021-09-17 24.19 24.61 23.00 23.15 1.3M
2021-09-16 26.76 26.76 24.11 24.25 0.3M
2021-09-15 26.55 27.44 26.53 26.77 0.3M
2021-09-14 26.65 27.44 26.05 26.55 0.2M
2021-09-13 27.83 28.48 25.91 26.65 0.4M
2021-09-10 28.40 28.58 27.50 27.53 0.3M
2021-09-09 29.50 29.61 27.79 27.98 0.7M
2021-09-08 29.61 29.61 29.08 29.23 0.3M
2021-09-07 29.96 30.00 29.20 29.69 0.5M
2021-09-03 28.96 30.00 28.63 29.78 0.5M
2021-09-02 29.02 29.36 28.45 29.02 0.5M
2021-09-01 29.40 29.98 28.87 29.00 0.3M
2021-08-31 29.19 29.46 28.47 29.28 0.3M
2021-08-30 29.59 29.89 28.73 29.05 0.4M
2021-08-27 30.00 30.28 28.94 29.41 0.4M
2021-08-26 28.88 30.55 28.87 29.90 0.4M
2021-08-25 28.87 28.98 28.18 28.90 0.2M
2021-08-24 28.77 29.00 28.10 28.80 0.3M
2021-08-23 26.30 28.99 26.28 28.77 0.8M
2021-08-20 24.59 26.77 24.35 26.30 0.6M
2021-08-19 24.01 24.50 24.00 24.30 0.2M
2021-08-18 23.67 24.14 23.67 24.12 0.1M
2021-08-17 23.79 24.40 23.65 23.87 0.2M
2021-08-16 24.21 24.40 23.85 24.04 0.1M
2021-08-13 24.15 24.46 23.54 24.31 0.1M
2021-08-12 24.33 24.43 23.90 24.30 0.1M
2021-08-11 24.55 24.55 22.50 24.35 0.2M
2021-08-10 24.80 25.46 23.96 24.36 0.5M
2021-08-09 24.59 24.94 24.28 24.56 0.1M
2021-08-06 24.40 25.34 23.86 24.66 0.2M
2021-08-05 24.55 24.60 23.95 24.33 0.1M
2021-08-04 24.40 24.69 24.34 24.52 0.2M
2021-08-03 24.17 24.74 23.94 24.45 0.2M
2021-08-02 24.59 24.59 23.80 24.40 0.2M
2021-07-30 24.00 24.53 23.26 24.00 0.2M
2021-07-29 23.45 24.84 23.37 24.11 0.2M
2021-07-28 22.69 23.60 22.00 23.41 0.2M
2021-07-27 22.75 23.18 22.03 22.77 0.3M
2021-07-26 23.91 24.70 22.73 23.03 0.2M
2021-07-23 24.00 24.34 23.61 24.00 0.1M
2021-07-22 23.88 24.81 23.75 24.00 0.2M
2021-07-21 24.01 24.40 23.60 23.83 0.1M
2021-07-20 24.00 24.75 23.17 24.28 0.3M
2021-07-19 25.07 25.07 23.54 24.06 0.3M
2021-07-16 23.01 26.78 22.55 25.41 1.9M
2021-07-15 22.17 22.78 21.83 22.52 0.2M
2021-07-14 23.17 23.86 21.82 22.34 0.2M
2021-07-13 21.27 23.70 21.11 23.30 0.2M
2021-07-12 21.10 21.75 20.99 21.57 0.1M
2021-07-09 21.46 21.99 21.12 21.35 0.0M
2021-07-08 21.34 22.00 21.03 21.32 0.1M
2021-07-07 21.22 21.87 20.66 21.33 0.1M
2021-07-06 21.20 22.07 21.10 21.19 0.1M
2021-07-02 21.54 21.55 20.86 20.93 0.1M
2021-07-01 22.66 23.28 21.45 21.48 0.1M
2021-06-30 24.25 25.00 22.65 22.72 0.3M
2021-06-29 22.81 23.74 22.81 23.48 0.1M
2021-06-28 22.94 23.28 22.60 22.61 0.1M
2021-06-25 23.87 24.88 22.20 22.72 1.5M
2021-06-24 25.24 26.22 23.59 23.89 0.5M
2021-06-23 25.13 25.33 24.54 25.24 0.2M
2021-06-22 24.77 25.24 24.49 24.93 0.2M
2021-06-21 25.50 25.73 24.88 24.96 0.2M
2021-06-18 25.60 25.80 24.65 25.60 0.9M
2021-06-17 25.28 25.99 25.22 25.75 0.3M
2021-06-16 24.58 25.48 24.44 25.28 0.3M
2021-06-15 24.09 24.75 23.86 24.68 0.1M
2021-06-14 24.15 24.57 23.86 24.09 0.2M
2021-06-11 24.32 24.72 23.87 24.06 0.1M
2021-06-10 23.79 24.59 23.76 24.19 0.1M
2021-06-09 24.00 24.34 23.88 23.95 0.1M
2021-06-08 23.97 24.25 23.61 24.11 0.2M
2021-06-07 23.91 24.50 23.72 23.97 0.3M
2021-06-04 23.24 23.89 23.24 23.70 0.1M
2021-06-03 23.46 23.77 23.26 23.55 0.1M
2021-06-02 21.85 24.00 21.81 23.68 0.1M
2021-06-01 24.00 24.00 23.19 23.67 0.1M
2021-05-28 24.10 24.54 23.76 24.00 0.1M
2021-05-27 24.48 24.99 24.05 24.25 0.1M
2021-05-26 25.94 25.94 24.35 24.78 0.1M
2021-05-25 26.40 26.40 25.67 25.95 0.1M
2021-05-24 26.65 27.00 26.02 26.41 0.1M
2021-05-21 26.81 26.87 26.06 26.87 0.1M
2021-05-20 27.27 27.27 26.20 26.90 0.1M
2021-05-19 26.95 26.99 26.22 26.99 0.1M
2021-05-18 27.00 27.27 25.50 26.96 0.1M
2021-05-17 26.91 27.00 26.19 26.89 0.1M
2021-05-14 26.31 26.40 26.00 26.35 0.1M
2021-05-13 26.38 26.55 25.31 26.32 0.2M
2021-05-12 26.26 26.73 25.13 26.36 0.2M
2021-05-11 23.10 25.99 22.57 25.97 0.3M
2021-05-10 23.15 24.00 22.80 24.00 0.1M
2021-05-07 23.50 23.90 22.40 23.08 0.1M
2021-05-06 22.32 23.99 21.77 23.50 0.1M
2021-05-05 22.50 22.50 20.72 21.99 0.1M