ストックスクリーナーアプリを入手
0.8203
0.63%
0.0006
Traeger Inc (COOK) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $0.8368 | $0.8154 | $0.0214 | 45,491.0 | -0.07% |
| 2025-12-04 | $0.8437 | $0.7972 | $0.0465 | 409,782.0 | -2.11% |
| 2025-12-03 | $0.8387 | $0.7951 | $0.0436 | 487,845.0 | +3.62% |
| 2025-12-02 | $0.8295 | $0.78 | $0.0495 | 551,041.0 | -6.04% |
| 2025-12-01 | $1.04 | $0.7987 | $0.2413 | 2,027,703.0 | -5.46% |
| 2025-11-28 | $1.06 | $0.8195 | $0.2405 | 3,639,580.0 | +11.10% |
| 2025-11-26 | $0.84 | $0.776 | $0.064 | 399,366.0 | +5.67% |
| 2025-11-25 | $0.7996 | $0.7704 | $0.0292 | 255,493.0 | -1.26% |
| 2025-11-24 | $0.81 | $0.7775 | $0.0325 | 220,238.0 | +0.80% |
| 2025-11-21 | $0.8091 | $0.752 | $0.0571 | 298,009.0 | +2.07% |
| 2025-11-20 | $0.8287 | $0.7558 | $0.0729 | 197,538.0 | -3.38% |
| 2025-11-19 | $0.8346 | $0.7903 | $0.0443 | 176,543.0 | -2.81% |
| 2025-11-18 | $0.844 | $0.8001 | $0.0439 | 232,034.0 | +0.16% |
| 2025-11-17 | $0.90 | $0.81 | $0.09 | 223,074.0 | -10.59% |
| 2025-11-14 | $0.9495 | $0.8828 | $0.0667 | 240,103.0 | -2.67% |
| 2025-11-13 | $0.95 | $0.907 | $0.043 | 243,083.0 | -1.53% |
| 2025-11-12 | $1.01 | $0.9405 | $0.0695 | 195,143.0 | -4.26% |
| 2025-11-11 | $1.00 | $0.90 | $0.10 | 539,365.0 | +8.89% |
| 2025-11-10 | $0.9143 | $0.7902 | $0.1241 | 685,971.0 | +12.23% |
| 2025-11-07 | $0.8619 | $0.766 | $0.0959 | 1,319,434.0 | -6.00% |
| 2025-11-06 | $1.04 | $0.86 | $0.18 | 791,202.0 | -14.67% |
| 2025-11-05 | $1.01 | $0.9009 | $0.1091 | 482,542.0 | +11.45% |
Traeger Inc (COOK) 株の年ごとの株価履歴
この詳細な分析では、Traeger 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COOK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、Traeger 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Traeger Inc (COOK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.04 | $0.78 | $0.26 | 3,521,862.0 | -9.96% |
| 2025-11 | $1.06 | $0.752 | $0.308 | 10,923,957.0 | -0.98% |
| 2025-10 | $1.26 | $0.91 | $0.355 | 6,786,520.0 | -24.59% |
| 2025-09 | $1.50 | $1.19 | $0.31 | 12,087,901.0 | -3.17% |
| 2025-08 | $1.76 | $1.24 | $0.5177 | 7,096,023.0 | -22.22% |
| 2025-07 | $2.08 | $1.60 | $0.48 | 5,962,529.0 | -5.26% |
| 2025-06 | $2.21 | $1.29 | $0.92 | 15,830,498.0 | +23.91% |
| 2025-05 | $1.65 | $1.28 | $0.37 | 6,616,995.0 | -5.48% |
| 2025-04 | $1.70 | $1.32 | $0.38 | 3,538,328.0 | -13.10% |
| 2025-03 | $2.42 | $1.63 | $0.79 | 4,600,713.0 | -27.59% |
| 2025-02 | $2.52 | $2.21 | $0.3086 | 2,235,466.0 | -4.92% |
| 2025-01 | $2.70 | $2.15 | $0.55 | 2,924,397.0 | +2.09% |
2024年のTraeger Inc (COOK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.43 | $2.28 | $1.15 | 3,820,940.0 | -27.10% |
| 2024-11 | $3.59 | $2.75 | $0.8399 | 3,457,234.0 | +3.55% |
| 2024-10 | $3.75 | $3.00 | $0.75 | 2,627,445.0 | -15.76% |
| 2024-09 | $3.97 | $3.16 | $0.81 | 5,009,977.0 | +2.51% |
| 2024-08 | $3.96 | $2.08 | $1.88 | 8,892,730.0 | +47.13% |
| 2024-07 | $2.59 | $2.13 | $0.46 | 3,790,287.0 | +1.67% |
| 2024-06 | $2.73 | $2.20 | $0.535 | 3,879,268.0 | -7.34% |
| 2024-05 | $2.71 | $2.09 | $0.615 | 6,316,143.0 | +20.47% |
| 2024-04 | $2.54 | $2.02 | $0.52 | 4,614,771.0 | -15.02% |
| 2024-03 | $2.72 | $1.97 | $0.7488 | 9,077,220.0 | +13.96% |
| 2024-02 | $2.32 | $2.01 | $0.31 | 6,907,376.0 | +1.37% |
| 2024-01 | $2.73 | $2.15 | $0.585 | 5,025,775.0 | -19.78% |
2023年のTraeger Inc (COOK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.98 | $2.16 | $0.82 | 11,070,274.0 | +21.87% |
| 2023-11 | $3.00 | $2.05 | $0.95 | 13,175,461.0 | -14.83% |
| 2023-10 | $2.92 | $2.50 | $0.42 | 7,675,047.0 | -3.66% |
| 2023-09 | $4.51 | $2.33 | $2.18 | 11,328,056.0 | -38.93% |
| 2023-08 | $6.70 | $4.06 | $2.64 | 28,402,003.0 | +0.22% |
| 2023-07 | $4.63 | $3.60 | $1.03 | 5,072,363.0 | +4.94% |
| 2023-06 | $4.49 | $3.46 | $1.04 | 6,865,244.0 | +15.18% |
| 2023-05 | $3.83 | $2.65 | $1.18 | 8,123,022.0 | +21.38% |
| 2023-04 | $4.21 | $2.90 | $1.31 | 5,765,896.0 | -26.03% |
| 2023-03 | $4.17 | $2.95 | $1.22 | 13,158,493.0 | +3.27% |
| 2023-02 | $4.59 | $3.58 | $1.01 | 9,913,009.0 | +9.64% |
| 2023-01 | $3.65 | $2.54 | $1.11 | 9,189,336.0 | +28.72% |
0.69%
0.27%
大文字化:
|
ボリューム (24 時間):