ストックスクリーナーアプリを入手
166.84
0.37%
0.62
アフターアワーズ：
166.01
-0.83
-0.50%
Airbnb Inc (ABNB) 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 |
|---|---|---|---|---|---|
| 2026-09-21 | $168.0 | $164.7 | $3.27 | 3,300,773.0 | +0.37% |
| 2026-09-18 | $167.3 | $164.8 | $2.55 | 9,497,016.0 | +0.17% |
| 2026-09-17 | $169.3 | $165.0 | $4.31 | 3,175,986.0 | -0.94% |
| 2026-09-16 | $170.5 | $166.6 | $3.93 | 3,167,603.0 | -0.48% |
| 2026-09-15 | $169.8 | $166.6 | $3.14 | 2,424,688.0 | -1.37% |
| 2026-09-14 | $173.5 | $168.7 | $4.86 | 2,859,706.0 | +0.27% |
| 2026-09-11 | $170.4 | $167.7 | $2.78 | 2,800,667.0 | +1.52% |
| 2026-09-10 | $170.1 | $165.8 | $4.30 | 3,950,389.0 | -1.17% |
| 2026-09-09 | $174.4 | $168.9 | $5.50 | 4,893,683.0 | -2.81% |
| 2026-09-08 | $182.8 | $173.0 | $9.76 | 7,039,491.0 | -4.07% |
| 2026-09-04 | $184.5 | $181.2 | $3.35 | 3,405,145.0 | -1.79% |
| 2026-09-03 | $187.4 | $183.7 | $3.68 | 4,975,176.0 | +1.09% |
| 2026-09-02 | $183.6 | $180.2 | $3.40 | 3,411,453.0 | +0.39% |
| 2026-09-01 | $184.2 | $180.8 | $3.47 | 4,304,363.0 | -0.37% |
| 2026-08-31 | $189.3 | $181.8 | $7.49 | 7,595,784.0 | -3.28% |
| 2026-08-28 | $191.5 | $184.7 | $6.82 | 4,827,574.0 | +2.73% |
| 2026-08-27 | $188.7 | $184.1 | $4.67 | 4,791,831.0 | -1.95% |
| 2026-08-26 | $192.4 | $187.9 | $4.53 | 3,367,496.0 | -1.28% |
| 2026-08-25 | $191.4 | $189.0 | $2.33 | 4,503,895.0 | +0.15% |
| 2026-08-24 | $193.5 | $188.5 | $4.92 | 5,595,877.0 | +1.55% |
Airbnb Inc (ABNB) 株の年ごとの株価履歴
この詳細な分析では、Airbnb 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ABNB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、Airbnb 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。
2026年のAirbnb Inc (ABNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $187.4 | $164.7 | $22.66 | 62,506,912.0 | -8.94% |
| 2026-08 | $193.5 | $148.7 | $44.80 | 117,435,872.0 | +20.92% |
| 2026-07 | $156.5 | $135.7 | $20.78 | 72,276,067.0 | +5.88% |
| 2026-06 | $150.2 | $127.2 | $22.96 | 81,938,473.0 | +7.34% |
| 2026-05 | $147.0 | $128.2 | $18.77 | 82,028,348.0 | -5.02% |
| 2026-04 | $147.2 | $121.5 | $25.74 | 67,711,152.0 | +11.15% |
| 2026-03 | $139.0 | $122.5 | $16.54 | 83,578,131.0 | -6.54% |
| 2026-02 | $137.5 | $115.5 | $21.95 | 117,442,668.0 | +4.44% |
| 2026-01 | $141.4 | $127.8 | $13.57 | 80,057,130.0 | -4.68% |
2025年のAirbnb Inc (ABNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $138.5 | $115.6 | $22.88 | 92,556,849.0 | +17.03% |
| 2025-11 | $127.3 | $110.8 | $16.52 | 110,221,285.0 | -7.55% |
| 2025-10 | $130.1 | $116.3 | $13.73 | 99,074,435.0 | +4.22% |
| 2025-09 | $129.2 | $119.8 | $9.47 | 103,987,473.0 | -6.98% |
| 2025-08 | $132.2 | $117.3 | $14.88 | 117,879,272.0 | -1.42% |
| 2025-07 | $143.3 | $132.1 | $11.18 | 72,369,269.0 | +0.05% |
| 2025-06 | $143.9 | $127.0 | $16.84 | 96,753,464.0 | +2.59% |
| 2025-05 | $139.8 | $120.1 | $19.70 | 128,220,080.0 | +5.81% |
| 2025-04 | $126.0 | $99.88 | $26.11 | 128,452,640.0 | +2.06% |
| 2025-03 | $144.8 | $115.7 | $29.07 | 103,094,566.0 | -13.98% |
| 2025-02 | $163.9 | $127.5 | $36.42 | 113,602,315.0 | +5.87% |
| 2025-01 | $138.1 | $125.6 | $12.46 | 78,844,002.0 | -0.18% |
2024年のAirbnb Inc (ABNB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $140.4 | $127.2 | $13.15 | 84,254,485.0 | -3.16% |
| 2024-11 | $148.6 | $129.9 | $18.77 | 111,088,469.0 | +0.98% |
| 2024-10 | $138.7 | $123.6 | $15.08 | 69,144,669.0 | +6.29% |
| 2024-09 | $133.3 | $112.5 | $20.79 | 86,332,696.0 | +8.10% |
| 2024-08 | $139.8 | $110.4 | $29.40 | 133,513,426.0 | -15.94% |
| 2024-07 | $155.7 | $137.6 | $18.08 | 79,513,635.0 | -7.96% |
| 2024-06 | $152.9 | $143.7 | $9.20 | 70,988,830.0 | +4.62% |
| 2024-05 | $165.5 | $140.8 | $24.68 | 103,534,558.0 | -8.60% |
| 2024-04 | $166.7 | $153.8 | $12.98 | 66,559,018.0 | -3.87% |
| 2024-03 | $170.1 | $156.1 | $13.96 | 88,809,287.0 | +4.76% |
| 2024-02 | $160.0 | $141.2 | $18.76 | 122,709,740.0 | +9.25% |
| 2024-01 | $153.4 | $130.8 | $22.56 | 90,012,143.0 | +5.88% |
0.37%
0.07%
大文字化:
|
ボリューム (24 時間):