ストックスクリーナーアプリを入手
0.877
9.31%
-0.0901
Chegg Inc (CHGG) 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 |
|---|---|---|---|---|---|
| 2025-12-01 | $0.9563 | $0.87 | $0.0863 | 2,688,476.0 | -9.32% |
| 2025-11-28 | $0.9965 | $0.93 | $0.0665 | 1,694,932.0 | +0.13% |
| 2025-11-26 | $1.01 | $0.90 | $0.11 | 2,417,630.0 | +7.22% |
| 2025-11-25 | $0.96 | $0.8727 | $0.0873 | 1,616,099.0 | -4.76% |
| 2025-11-24 | $0.9499 | $0.8925 | $0.0574 | 2,187,580.0 | -0.45% |
| 2025-11-21 | $0.9661 | $0.9084 | $0.0577 | 1,146,735.0 | +4.12% |
| 2025-11-20 | $1.04 | $0.8905 | $0.1491 | 2,315,030.0 | -7.83% |
| 2025-11-19 | $1.08 | $0.9662 | $0.1108 | 2,859,020.0 | -5.71% |
| 2025-11-18 | $1.05 | $1.00 | $0.05 | 983,894.0 | +2.94% |
| 2025-11-17 | $1.10 | $1.02 | $0.0797 | 1,578,053.0 | -6.42% |
| 2025-11-14 | $1.12 | $1.05 | $0.075 | 1,679,622.0 | -3.54% |
| 2025-11-13 | $1.19 | $1.04 | $0.1496 | 4,057,380.0 | -6.61% |
| 2025-11-12 | $1.23 | $1.08 | $0.15 | 3,598,023.0 | +6.14% |
| 2025-11-11 | $1.21 | $0.9253 | $0.2847 | 6,600,843.0 | +28.08% |
| 2025-11-10 | $0.9682 | $0.881 | $0.0872 | 2,216,392.0 | -0.09% |
| 2025-11-07 | $1.00 | $0.8831 | $0.1169 | 3,164,432.0 | -11.79% |
| 2025-11-06 | $1.04 | $0.875 | $0.17 | 4,390,834.0 | +9.78% |
| 2025-11-05 | $0.9481 | $0.8702 | $0.0779 | 2,169,019.0 | -1.84% |
| 2025-11-04 | $0.9674 | $0.88 | $0.0874 | 1,299,942.0 | -0.46% |
| 2025-11-03 | $1.05 | $0.8441 | $0.2059 | 9,887,182.0 | -11.18% |
Chegg Inc (CHGG) 株の年ごとの株価履歴
この詳細な分析では、Chegg 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CHGG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、Chegg 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Chegg Inc (CHGG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $1.23 | $0.8441 | $0.3859 | 58,551,118.0 | -17.26% |
| 2025-10 | $1.67 | $0.9348 | $0.7302 | 76,024,305.0 | -29.80% |
| 2025-09 | $1.90 | $1.30 | $0.595 | 106,642,912.0 | +2.72% |
| 2025-08 | $1.47 | $1.00 | $0.47 | 52,662,506.0 | +12.21% |
| 2025-07 | $1.77 | $1.20 | $0.5688 | 55,018,263.0 | +8.26% |
| 2025-06 | $1.89 | $1.02 | $0.87 | 115,479,303.0 | +18.63% |
| 2025-05 | $1.09 | $0.6597 | $0.4303 | 63,241,855.0 | +40.26% |
| 2025-04 | $0.73 | $0.4401 | $0.2899 | 46,771,106.0 | +13.77% |
| 2025-03 | $1.23 | $0.615 | $0.615 | 65,883,209.0 | -41.36% |
| 2025-02 | $1.68 | $0.94 | $0.74 | 73,430,010.0 | -29.22% |
| 2025-01 | $1.87 | $1.42 | $0.45 | 53,386,686.0 | -4.35% |
2024年のChegg Inc (CHGG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.73 | $1.49 | $1.24 | 74,569,438.0 | -27.49% |
| 2024-11 | $2.36 | $1.34 | $1.02 | 84,774,874.0 | +31.87% |
| 2024-10 | $1.86 | $1.48 | $0.38 | 89,026,486.0 | -9.60% |
| 2024-09 | $2.17 | $1.63 | $0.535 | 73,138,492.0 | -18.06% |
| 2024-08 | $3.44 | $1.95 | $1.49 | 89,863,203.0 | -36.66% |
| 2024-07 | $3.81 | $2.68 | $1.13 | 77,286,276.0 | +7.91% |
| 2024-06 | $3.92 | $2.53 | $1.39 | 94,258,225.0 | -17.49% |
| 2024-05 | $5.49 | $3.51 | $1.98 | 86,523,283.0 | -25.92% |
| 2024-04 | $7.75 | $5.11 | $2.64 | 62,138,050.0 | -31.70% |
| 2024-03 | $9.14 | $7.29 | $1.85 | 43,460,330.0 | -15.32% |
| 2024-02 | $10.13 | $8.38 | $1.75 | 74,275,582.0 | -9.24% |
| 2024-01 | $11.46 | $8.89 | $2.57 | 54,185,312.0 | -13.29% |
2023年のChegg Inc (CHGG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.48 | $9.87 | $1.62 | 42,477,081.0 | +14.40% |
| 2023-11 | $10.73 | $7.37 | $3.36 | 61,337,471.0 | +31.87% |
| 2023-10 | $9.03 | $7.32 | $1.71 | 47,381,925.0 | -15.58% |
| 2023-09 | $10.79 | $8.65 | $2.14 | 35,465,846.0 | -12.63% |
| 2023-08 | $13.11 | $9.41 | $3.70 | 82,160,133.0 | +0.79% |
| 2023-07 | $10.39 | $8.59 | $1.80 | 48,246,077.0 | +14.08% |
| 2023-06 | $11.03 | $8.55 | $2.48 | 67,923,033.0 | -1.11% |
| 2023-05 | $17.91 | $8.72 | $9.19 | 169,252,802.0 | -50.06% |
| 2023-04 | $18.77 | $15.86 | $2.91 | 53,962,908.0 | +10.31% |
| 2023-03 | $17.31 | $15.25 | $2.06 | 59,693,267.0 | +2.58% |
| 2023-02 | $22.02 | $15.55 | $6.47 | 74,522,464.0 | -23.46% |
| 2023-01 | $26.67 | $19.77 | $6.90 | 49,820,221.0 | -17.85% |
0.72%
0.28%
大文字化:
|
ボリューム (24 時間):