ストックスクリーナーアプリを入手
0.5806
7.18%
-0.0449
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 |
|---|---|---|---|---|---|
| 2026-03-25 | $0.6381 | $0.5806 | $0.0575 | 1,000,527.0 | -7.18% |
| 2026-03-24 | $0.6651 | $0.6154 | $0.0497 | 2,183,624.0 | -0.71% |
| 2026-03-23 | $0.66 | $0.601 | $0.059 | 2,011,950.0 | -4.01% |
| 2026-03-20 | $0.75 | $0.6159 | $0.1341 | 7,697,565.0 | -20.25% |
| 2026-03-19 | $0.8232 | $0.7993 | $0.024 | 267,652.0 | -1.37% |
| 2026-03-18 | $0.8343 | $0.7875 | $0.0468 | 675,370.0 | +2.43% |
| 2026-03-17 | $0.8397 | $0.81 | $0.0297 | 414,364.0 | -1.39% |
| 2026-03-16 | $0.8359 | $0.8015 | $0.0344 | 342,690.0 | +2.18% |
| 2026-03-13 | $0.839 | $0.788 | $0.051 | 557,120.0 | -0.20% |
| 2026-03-12 | $0.828 | $0.7861 | $0.0419 | 1,040,019.0 | +0.00% |
| 2026-03-11 | $0.8252 | $0.7894 | $0.0358 | 737,709.0 | +3.21% |
| 2026-03-10 | $0.8051 | $0.7571 | $0.048 | 382,883.0 | +2.13% |
| 2026-03-09 | $0.7699 | $0.75 | $0.0199 | 365,394.0 | -0.76% |
| 2026-03-06 | $0.779 | $0.75 | $0.029 | 450,140.0 | -0.10% |
| 2026-03-05 | $0.8265 | $0.775 | $0.0515 | 650,170.0 | -4.78% |
| 2026-03-04 | $0.8489 | $0.8001 | $0.0488 | 404,601.0 | +3.04% |
| 2026-03-03 | $0.8161 | $0.7718 | $0.0443 | 649,274.0 | -2.81% |
| 2026-03-02 | $0.818 | $0.776 | $0.042 | 991,111.0 | +4.03% |
| 2026-02-27 | $0.7986 | $0.764 | $0.0346 | 908,400.0 | +0.04% |
| 2026-02-26 | $0.7969 | $0.7797 | $0.0172 | 504,528.0 | +2.75% |
| 2026-02-25 | $0.8103 | $0.7601 | $0.0502 | 806,648.0 | +0.01% |
| 2026-02-24 | $0.7998 | $0.76 | $0.0398 | 784,486.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.8489 | $0.5806 | $0.2683 | 21,822,690.0 | -25.69% |
| 2026-02 | $0.9157 | $0.7336 | $0.1821 | 17,365,220.0 | -12.21% |
| 2026-01 | $0.99 | $0.53 | $0.46 | 54,087,684.0 | +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 | $0.705 | $0.571 | $0.134 | 17,076,447.0 | -18.44% |
| 2025-11 | $0.9199 | $0.655 | $0.2649 | 16,663,990.0 | -21.25% |
| 2025-10 | $1.04 | $0.7336 | $0.3059 | 27,454,903.0 | +9.27% |
| 2025-09 | $0.9511 | $0.807 | $0.1441 | 15,313,412.0 | -7.92% |
| 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% |
1.03%
2.12%
大文字化:
|
ボリューム (24 時間):