ストックスクリーナーアプリを入手
139.30
1.89%
2.59
アフターアワーズ：
139.35
0.05
+0.04%
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 |
|---|---|---|---|---|---|
| 2025-07-17 | $139.6 | $137.3 | $2.31 | 3,494,334.0 | +1.89% |
| 2025-07-16 | $137.2 | $135.4 | $1.73 | 3,318,640.0 | +0.12% |
| 2025-07-15 | $140.1 | $136.5 | $3.66 | 3,314,370.0 | -1.46% |
| 2025-07-14 | $139.5 | $134.7 | $4.77 | 4,571,458.0 | +2.38% |
| 2025-07-11 | $137.0 | $135.2 | $1.80 | 2,780,770.0 | -1.20% |
| 2025-07-10 | $138.4 | $136.1 | $2.36 | 4,932,664.0 | +0.11% |
| 2025-07-09 | $138.3 | $136.5 | $1.77 | 4,241,677.0 | -0.10% |
| 2025-07-08 | $138.6 | $136.6 | $2.00 | 3,142,936.0 | -0.01% |
| 2025-07-07 | $137.6 | $135.2 | $2.43 | 3,500,736.0 | +0.37% |
| 2025-07-03 | $138.2 | $136.2 | $1.96 | 2,628,558.0 | +0.81% |
| 2025-07-02 | $136.1 | $134.4 | $1.70 | 2,667,295.0 | -0.01% |
| 2025-07-01 | $136.7 | $132.1 | $4.57 | 3,917,339.0 | +2.32% |
| 2025-06-30 | $135.1 | $131.9 | $3.12 | 3,664,832.0 | -1.62% |
| 2025-06-27 | $134.6 | $132.1 | $2.48 | 4,896,154.0 | +0.60% |
| 2025-06-26 | $134.2 | $128.3 | $5.87 | 5,133,569.0 | +3.12% |
| 2025-06-25 | $133.0 | $128.8 | $4.26 | 3,763,270.0 | -1.88% |
| 2025-06-24 | $132.7 | $130.4 | $2.36 | 5,041,353.0 | +1.24% |
| 2025-06-23 | $131.5 | $127.0 | $4.49 | 4,238,328.0 | -0.91% |
| 2025-06-20 | $132.6 | $131.4 | $1.25 | 7,866,589.0 | -0.33% |
| 2025-06-18 | $133.8 | $131.7 | $2.12 | 3,604,058.0 | -0.90% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $140.1 | $132.1 | $8.02 | 46,005,111.0 | +5.26% |
| 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% |
1.13%
1.41%
大文字化:
|
ボリューム (24 時間):