ストックスクリーナーアプリを入手
127.50
0.82%
-1.06
プレマーケット:
127.52
0.02
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-10-22 | $129.0 | $127.3 | $1.66 | 3,288,755.0 | -0.82% |
| 2025-10-21 | $129.5 | $126.7 | $2.83 | 3,328,418.0 | +1.06% |
| 2025-10-20 | $128.5 | $125.8 | $2.71 | 3,973,586.0 | +1.03% |
| 2025-10-17 | $126.4 | $122.8 | $3.59 | 4,472,685.0 | +2.46% |
| 2025-10-16 | $127.0 | $122.0 | $4.92 | 5,249,409.0 | -1.10% |
| 2025-10-15 | $125.9 | $122.7 | $3.19 | 5,674,534.0 | +1.11% |
| 2025-10-14 | $124.5 | $117.7 | $6.78 | 6,160,587.0 | +3.39% |
| 2025-10-13 | $119.8 | $118.2 | $1.55 | 3,341,624.0 | +0.57% |
| 2025-10-10 | $120.6 | $116.3 | $4.26 | 5,088,415.0 | -1.63% |
| 2025-10-09 | $121.4 | $119.6 | $1.86 | 3,414,455.0 | +0.13% |
| 2025-10-08 | $120.8 | $118.9 | $1.86 | 4,400,936.0 | +0.12% |
| 2025-10-07 | $121.1 | $119.1 | $1.96 | 4,414,509.0 | -0.42% |
| 2025-10-06 | $123.1 | $120.0 | $3.10 | 5,465,558.0 | +0.11% |
| 2025-10-03 | $122.2 | $119.8 | $2.41 | 5,907,008.0 | -1.05% |
| 2025-10-02 | $122.5 | $120.0 | $2.48 | 4,557,337.0 | -0.68% |
| 2025-10-01 | $122.6 | $120.8 | $1.83 | 3,441,761.0 | +0.74% |
| 2025-09-30 | $123.1 | $120.5 | $2.56 | 3,725,168.0 | -1.22% |
| 2025-09-29 | $124.6 | $122.8 | $1.75 | 3,846,454.0 | -0.63% |
| 2025-09-26 | $123.9 | $121.7 | $2.26 | 2,902,068.0 | +1.60% |
| 2025-09-25 | $122.9 | $121.1 | $1.79 | 3,630,040.0 | -1.08% |
| 2025-09-24 | $125.6 | $122.1 | $3.51 | 4,059,145.0 | -0.34% |
| 2025-09-23 | $126.9 | $123.0 | $3.81 | 5,632,519.0 | -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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $129.5 | $116.3 | $13.18 | 75,468,332.0 | +5.01% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $149.9 | $125.4 | $24.52 | 104,381,886.0 | +7.76% |
| 2023-11 | $131.6 | $114.1 | $17.52 | 124,054,323.0 | +6.81% |
| 2023-10 | $138.0 | $113.2 | $24.77 | 108,185,365.0 | -13.79% |
| 2023-09 | $151.2 | $130.8 | $20.35 | 207,913,157.0 | +4.30% |
| 2023-08 | $150.4 | $123.4 | $27.04 | 108,235,387.0 | -13.56% |
| 2023-07 | $154.9 | $126.1 | $28.89 | 104,552,188.0 | +18.75% |
| 2023-06 | $131.9 | $109.1 | $22.77 | 118,981,775.0 | +16.75% |
| 2023-05 | $129.0 | $103.5 | $25.41 | 185,007,693.0 | -8.27% |
| 2023-04 | $123.1 | $107.7 | $15.43 | 97,182,736.0 | -3.80% |
| 2023-03 | $130.8 | $111.5 | $19.34 | 111,116,493.0 | +0.91% |
| 2023-02 | $144.6 | $106.5 | $38.09 | 163,798,709.0 | +10.95% |
| 2023-01 | $117.1 | $84.30 | $32.82 | 105,774,943.0 | +29.95% |
0.82%
0.10%
大文字化:
|
ボリューム (24 時間):