ストックスクリーナーアプリを入手
0.8484
3.63%
0.0284
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 |
|---|---|---|---|---|---|
| 2025-09-18 | $0.85 | $0.8279 | $0.0221 | 329,235.0 | +3.66% |
| 2025-09-17 | $0.8455 | $0.812 | $0.0335 | 823,112.0 | -0.77% |
| 2025-09-16 | $0.8463 | $0.8205 | $0.0258 | 494,386.0 | -1.78% |
| 2025-09-15 | $0.8876 | $0.83 | $0.0576 | 1,286,475.0 | -4.66% |
| 2025-09-12 | $0.9132 | $0.8704 | $0.0428 | 855,987.0 | -1.21% |
| 2025-09-11 | $0.897 | $0.86 | $0.037 | 584,451.0 | +3.44% |
| 2025-09-10 | $0.897 | $0.86 | $0.037 | 447,434.0 | -2.97% |
| 2025-09-09 | $0.92 | $0.8756 | $0.0444 | 383,457.0 | -2.65% |
| 2025-09-08 | $0.921 | $0.87 | $0.051 | 671,289.0 | +4.29% |
| 2025-09-05 | $0.9298 | $0.8641 | $0.0657 | 608,403.0 | -1.69% |
| 2025-09-04 | $0.904 | $0.8521 | $0.0519 | 558,601.0 | +3.06% |
| 2025-09-03 | $0.92 | $0.8509 | $0.0691 | 467,866.0 | -3.87% |
| 2025-09-02 | $0.9511 | $0.88 | $0.0711 | 1,212,333.0 | -0.25% |
| 2025-08-29 | $0.9175 | $0.881 | $0.0365 | 405,205.0 | +1.22% |
| 2025-08-28 | $0.92 | $0.8763 | $0.0437 | 372,294.0 | +0.89% |
| 2025-08-27 | $0.9123 | $0.85 | $0.0623 | 616,292.0 | +1.62% |
| 2025-08-26 | $0.9037 | $0.8355 | $0.0682 | 784,101.0 | +3.50% |
| 2025-08-25 | $0.8667 | $0.832 | $0.0347 | 400,191.0 | -2.57% |
| 2025-08-22 | $0.8783 | $0.81 | $0.0683 | 1,532,967.0 | +6.43% |
| 2025-08-21 | $0.8263 | $0.79 | $0.0363 | 482,885.0 | -0.01% |
| 2025-08-20 | $0.8335 | $0.8085 | $0.025 | 665,099.0 | -2.39% |
| 2025-08-19 | $0.8636 | $0.821 | $0.0426 | 597,885.0 | -0.59% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.9511 | $0.812 | $0.1391 | 8,723,029.0 | -5.80% |
| 2025-08 | $0.92 | $0.784 | $0.136 | 15,666,444.0 | +4.75% |
| 2025-07 | $1.13 | $0.8507 | $0.2793 | 15,879,177.0 | -2.06% |
| 2025-06 | $1.38 | $0.77 | $0.61 | 52,935,152.0 | -31.82% |
| 2025-05 | $1.42 | $1.09 | $0.33 | 10,184,889.0 | +14.16% |
| 2025-04 | $1.48 | $1.12 | $0.36 | 15,313,960.0 | -18.71% |
| 2025-03 | $1.77 | $1.31 | $0.4552 | 16,954,076.0 | -17.75% |
| 2025-02 | $2.04 | $1.60 | $0.44 | 18,075,290.0 | -9.63% |
| 2025-01 | $2.31 | $1.73 | $0.585 | 22,930,045.0 | +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 | $2.56 | $1.81 | $0.745 | 22,253,983.0 | -13.89% |
| 2024-11 | $2.25 | $1.36 | $0.89 | 22,618,555.0 | +48.97% |
| 2024-10 | $1.72 | $1.32 | $0.40 | 12,226,332.0 | -11.04% |
| 2024-09 | $1.77 | $1.56 | $0.21 | 9,113,188.0 | -2.40% |
| 2024-08 | $1.83 | $1.22 | $0.6093 | 12,412,957.0 | +7.74% |
| 2024-07 | $1.88 | $1.46 | $0.42 | 10,640,438.0 | -14.36% |
| 2024-06 | $1.91 | $1.20 | $0.71 | 26,286,756.0 | +39.23% |
| 2024-05 | $1.40 | $1.07 | $0.33 | 12,441,454.0 | +18.18% |
| 2024-04 | $1.28 | $1.01 | $0.27 | 8,267,879.0 | -11.29% |
| 2024-03 | $1.52 | $1.19 | $0.33 | 14,684,416.0 | +3.33% |
| 2024-02 | $1.26 | $0.865 | $0.395 | 20,457,391.0 | +16.50% |
| 2024-01 | $1.08 | $0.7351 | $0.3449 | 25,385,202.0 | +27.87% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $0.86 | $0.701 | $0.159 | 21,088,301.0 | -1.98% |
| 2023-11 | $1.13 | $0.72 | $0.41 | 22,083,718.0 | -23.20% |
| 2023-10 | $1.23 | $0.99 | $0.24 | 9,637,382.0 | -10.83% |
| 2023-09 | $1.64 | $1.10 | $0.54 | 16,234,518.0 | -25.00% |
| 2023-08 | $1.61 | $1.14 | $0.47 | 17,386,960.0 | +11.11% |
| 2023-07 | $1.63 | $1.27 | $0.36 | 11,085,988.0 | +8.27% |
| 2023-06 | $1.53 | $1.01 | $0.52 | 27,428,807.0 | +27.88% |
| 2023-05 | $1.33 | $1.00 | $0.3284 | 21,645,420.0 | -5.45% |
| 2023-04 | $1.45 | $1.08 | $0.37 | 13,183,752.0 | -24.14% |
| 2023-03 | $1.46 | $1.08 | $0.38 | 31,607,208.0 | +7.41% |
| 2023-02 | $2.29 | $1.33 | $0.9592 | 32,219,634.0 | -32.84% |
| 2023-01 | $2.16 | $1.46 | $0.705 | 19,359,869.0 | +34.90% |
4.15%
4.11%
大文字化:
|
ボリューム (24 時間):