ストックスクリーナーアプリを入手
7.57
6.89%
-0.56
プレマーケット:
7.61
0.04
+0.53%
Coursera Inc (COUR) 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 |
|---|---|---|---|---|---|
| 2025-12-19 | $8.15 | $7.46 | $0.69 | 8,655,472.0 | -6.89% |
| 2025-12-18 | $8.24 | $7.48 | $0.76 | 15,256,199.0 | +3.70% |
| 2025-12-17 | $8.89 | $7.71 | $1.19 | 15,545,546.0 | -1.26% |
| 2025-12-16 | $8.03 | $7.86 | $0.17 | 2,372,157.0 | +1.15% |
| 2025-12-15 | $8.18 | $7.83 | $0.355 | 2,420,773.0 | -2.85% |
| 2025-12-12 | $8.32 | $8.07 | $0.25 | 1,610,846.0 | -1.58% |
| 2025-12-11 | $8.29 | $8.16 | $0.135 | 2,366,998.0 | +0.61% |
| 2025-12-10 | $8.31 | $8.16 | $0.155 | 2,123,265.0 | -0.73% |
| 2025-12-09 | $8.34 | $8.14 | $0.1964 | 2,316,220.0 | -0.36% |
| 2025-12-08 | $8.60 | $8.22 | $0.3735 | 3,573,271.0 | -2.25% |
| 2025-12-05 | $8.48 | $8.32 | $0.1586 | 1,703,096.0 | +0.84% |
| 2025-12-04 | $8.47 | $8.26 | $0.22 | 1,958,536.0 | +0.12% |
| 2025-12-03 | $8.38 | $8.12 | $0.265 | 1,886,316.0 | +1.95% |
| 2025-12-02 | $8.31 | $8.09 | $0.22 | 2,440,943.0 | +1.36% |
| 2025-12-01 | $8.15 | $7.83 | $0.325 | 1,575,373.0 | +1.76% |
| 2025-11-28 | $7.98 | $7.90 | $0.08 | 1,245,464.0 | +0.13% |
| 2025-11-26 | $8.00 | $7.85 | $0.1499 | 1,766,704.0 | +0.51% |
| 2025-11-25 | $7.95 | $7.82 | $0.13 | 2,731,364.0 | +0.89% |
| 2025-11-24 | $8.16 | $7.77 | $0.3884 | 4,727,272.0 | -3.45% |
Coursera Inc (COUR) 株の年ごとの株価履歴
この詳細な分析では、Coursera 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COUR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、Coursera 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Coursera Inc (COUR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $8.89 | $7.46 | $1.43 | 74,460,483.0 | -4.78% |
| 2025-11 | $8.60 | $7.77 | $0.8234 | 49,346,745.0 | -5.58% |
| 2025-10 | $11.64 | $8.26 | $3.38 | 75,754,081.0 | -28.10% |
| 2025-09 | $12.32 | $10.35 | $1.97 | 48,599,380.0 | +1.83% |
| 2025-08 | $12.93 | $11.07 | $1.86 | 57,471,793.0 | -9.02% |
| 2025-07 | $13.56 | $7.98 | $5.58 | 92,715,662.0 | +44.29% |
| 2025-06 | $9.52 | $8.12 | $1.40 | 29,222,607.0 | -1.02% |
| 2025-05 | $9.30 | $8.25 | $1.05 | 37,575,938.0 | +5.11% |
| 2025-04 | $8.83 | $5.76 | $3.07 | 48,563,323.0 | +26.43% |
| 2025-03 | $8.02 | $6.61 | $1.40 | 29,987,059.0 | -15.91% |
| 2025-02 | $9.02 | $7.34 | $1.68 | 35,260,673.0 | +2.72% |
| 2025-01 | $9.77 | $7.69 | $2.08 | 33,246,603.0 | -9.29% |
2024年のCoursera Inc (COUR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $9.04 | $7.79 | $1.24 | 43,305,530.0 | +4.65% |
| 2024-11 | $8.40 | $6.75 | $1.65 | 59,295,314.0 | +14.39% |
| 2024-10 | $8.06 | $6.29 | $1.77 | 53,417,889.0 | -12.47% |
| 2024-09 | $8.53 | $7.27 | $1.26 | 28,688,697.0 | -1.98% |
| 2024-08 | $9.31 | $7.76 | $1.55 | 37,544,570.0 | -12.90% |
| 2024-07 | $11.74 | $6.92 | $4.83 | 82,672,328.0 | +29.89% |
| 2024-06 | $7.73 | $6.35 | $1.38 | 59,031,588.0 | -5.79% |
| 2024-05 | $10.32 | $7.49 | $2.83 | 53,049,878.0 | -25.64% |
| 2024-04 | $14.14 | $9.85 | $4.29 | 49,427,984.0 | -27.10% |
| 2024-03 | $16.18 | $13.81 | $2.37 | 25,749,627.0 | -12.76% |
| 2024-02 | $20.56 | $15.70 | $4.87 | 39,751,777.0 | -16.04% |
| 2024-01 | $20.73 | $16.95 | $3.78 | 29,647,693.0 | -1.19% |
2023年のCoursera Inc (COUR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $21.26 | $19.27 | $1.99 | 23,512,248.0 | -1.92% |
| 2023-11 | $20.25 | $17.33 | $2.92 | 30,880,132.0 | +13.90% |
| 2023-10 | $19.55 | $16.58 | $2.98 | 31,092,730.0 | -7.22% |
| 2023-09 | $19.05 | $17.32 | $1.73 | 25,209,313.0 | +7.48% |
| 2023-08 | $17.55 | $14.66 | $2.89 | 33,242,238.0 | +10.83% |
| 2023-07 | $16.33 | $12.14 | $4.18 | 19,858,632.0 | +20.51% |
| 2023-06 | $13.76 | $12.50 | $1.26 | 21,113,238.0 | +2.84% |
| 2023-05 | $12.88 | $10.88 | $2.00 | 33,218,136.0 | +1.77% |
| 2023-04 | $12.53 | $9.91 | $2.62 | 15,924,041.0 | +7.99% |
| 2023-03 | $12.45 | $10.46 | $1.98 | 24,139,757.0 | +2.22% |
| 2023-02 | $16.73 | $10.89 | $5.84 | 21,495,863.0 | -29.34% |
| 2023-01 | $16.00 | $12.04 | $3.96 | 11,311,881.0 | +34.83% |
0.62%
3.11%
大文字化:
|
ボリューム (24 時間):