ストックスクリーナーアプリを入手
8.68
0.80%
-0.07
Bark Inc (BARK) 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 |
|---|---|---|---|---|---|
| 2026-09-22 | $8.96 | $8.58 | $0.3776 | 26,115.0 | -0.80% |
| 2026-09-21 | $8.94 | $8.71 | $0.2205 | 44,630.0 | -0.91% |
| 2026-09-18 | $9.07 | $8.80 | $0.2741 | 94,530.0 | -1.23% |
| 2026-09-17 | $9.03 | $8.55 | $0.48 | 46,094.0 | +4.56% |
| 2026-09-16 | $8.98 | $8.55 | $0.43 | 49,005.0 | -3.39% |
| 2026-09-15 | $9.27 | $8.80 | $0.47 | 42,860.0 | -3.17% |
| 2026-09-14 | $9.54 | $9.07 | $0.47 | 44,840.0 | -4.69% |
| 2026-09-11 | $10.03 | $9.59 | $0.44 | 43,388.0 | -0.10% |
| 2026-09-10 | $9.87 | $8.69 | $1.18 | 91,463.0 | +7.50% |
| 2026-09-09 | $9.77 | $8.93 | $0.845 | 74,610.0 | -7.94% |
| 2026-09-08 | $10.73 | $9.63 | $1.10 | 79,164.0 | -9.68% |
| 2026-09-04 | $10.84 | $10.39 | $0.45 | 45,296.0 | +4.07% |
| 2026-09-03 | $10.74 | $10.24 | $0.50 | 50,762.0 | -3.28% |
| 2026-09-02 | $11.07 | $10.61 | $0.46 | 74,798.0 | -1.20% |
| 2026-09-01 | $10.90 | $10.41 | $0.49 | 37,758.0 | +1.60% |
| 2026-08-31 | $11.00 | $10.60 | $0.405 | 45,463.0 | -2.66% |
| 2026-08-28 | $11.07 | $10.70 | $0.37 | 35,347.0 | +0.65% |
| 2026-08-27 | $11.20 | $10.46 | $0.735 | 43,898.0 | +2.94% |
| 2026-08-26 | $10.69 | $10.22 | $0.47 | 83,640.0 | +1.93% |
| 2026-08-25 | $10.39 | $10.05 | $0.34 | 26,924.0 | +1.47% |
Bark Inc (BARK) 株の年ごとの株価履歴
この詳細な分析では、Bark 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BARK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、Bark 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Bark Inc (BARK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $11.07 | $8.55 | $2.52 | 845,313.0 | -18.34% |
| 2026-08 | $11.32 | $9.07 | $2.25 | 1,130,211.0 | +17.33% |
| 2026-07 | $11.00 | $8.43 | $2.57 | 1,057,524.0 | -9.22% |
| 2026-06 | $10.71 | $8.48 | $2.23 | 2,896,126.0 | -1.09% |
| 2026-05 | $10.34 | $8.35 | $1.99 | 932,182.0 | +6.89% |
| 2026-04 | $11.00 | $8.15 | $2.85 | 1,735,215.0 | -6.83% |
| 2026-03 | $16.98 | $9.95 | $7.03 | 1,318,352.5 | -35.16% |
| 2026-02 | $18.31 | $14.67 | $3.64 | 868,261.0 | -12.21% |
| 2026-01 | $19.80 | $10.60 | $9.20 | 2,704,384.2 | +47.72% |
2025年のBark Inc (BARK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $14.10 | $11.42 | $2.68 | 853,822.4 | -18.44% |
| 2025-11 | $18.40 | $13.10 | $5.30 | 833,199.5 | -21.25% |
| 2025-10 | $20.79 | $14.67 | $6.12 | 1,372,745.2 | +9.27% |
| 2025-09 | $19.02 | $16.14 | $2.88 | 765,670.6 | -7.92% |
| 2025-08 | $18.40 | $15.68 | $2.72 | 783,322.2 | +4.75% |
| 2025-07 | $22.60 | $17.01 | $5.59 | 793,958.9 | -2.06% |
| 2025-06 | $27.60 | $15.40 | $12.20 | 2,646,757.6 | -31.82% |
| 2025-05 | $28.40 | $21.80 | $6.60 | 509,244.5 | +14.16% |
| 2025-04 | $29.60 | $22.40 | $7.20 | 765,698.0 | -18.71% |
| 2025-03 | $35.30 | $26.20 | $9.10 | 847,703.8 | -17.75% |
| 2025-02 | $40.80 | $32.00 | $8.80 | 903,764.5 | -9.63% |
| 2025-01 | $46.30 | $34.60 | $11.70 | 1,146,502.3 | +1.63% |
2024年のBark Inc (BARK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $51.10 | $36.20 | $14.90 | 1,112,699.2 | -13.89% |
| 2024-11 | $45.00 | $27.20 | $17.80 | 1,130,927.8 | +48.97% |
| 2024-10 | $34.40 | $26.40 | $8.00 | 611,316.6 | -11.04% |
| 2024-09 | $35.40 | $31.20 | $4.20 | 455,659.4 | -2.40% |
| 2024-08 | $36.60 | $24.41 | $12.19 | 620,647.9 | +7.74% |
| 2024-07 | $37.60 | $29.20 | $8.40 | 532,021.9 | -14.36% |
| 2024-06 | $38.20 | $24.00 | $14.20 | 1,314,337.8 | +39.23% |
| 2024-05 | $28.00 | $21.40 | $6.60 | 622,072.7 | +18.18% |
| 2024-04 | $25.60 | $20.20 | $5.40 | 413,394.0 | -11.29% |
| 2024-03 | $30.40 | $23.80 | $6.60 | 734,220.8 | +3.33% |
| 2024-02 | $25.20 | $17.30 | $7.90 | 1,022,869.6 | +16.50% |
| 2024-01 | $21.60 | $14.70 | $6.90 | 1,269,260.1 | +27.87% |
2.36%
0.57%
大文字化:
|
ボリューム (24 時間):