ストックスクリーナーアプリを入手
212.49
0.23%
0.49
プレマーケット:
213.05
0.56
+0.26%
Doordash Inc (DASH) 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 |
|---|---|---|---|---|---|
| 2026-08-12 | $215.2 | $210.1 | $5.11 | 3,105,102.0 | +0.23% |
| 2026-08-11 | $216.3 | $206.2 | $10.10 | 4,296,840.0 | +1.02% |
| 2026-08-10 | $216.0 | $207.5 | $8.45 | 6,821,320.0 | -2.96% |
| 2026-08-07 | $222.4 | $209.6 | $12.77 | 6,226,663.0 | +1.36% |
| 2026-08-06 | $218.0 | $207.2 | $10.85 | 7,562,726.0 | +2.93% |
| 2026-08-05 | $208.2 | $203.1 | $5.09 | 5,016,776.0 | +2.42% |
| 2026-08-04 | $204.5 | $199.3 | $5.22 | 3,839,690.0 | +0.93% |
| 2026-08-03 | $203.9 | $197.9 | $5.95 | 3,454,633.0 | +2.22% |
| 2026-07-31 | $198.5 | $193.5 | $4.93 | 2,300,478.0 | -0.70% |
| 2026-07-30 | $197.8 | $188.8 | $9.02 | 3,433,192.0 | +2.07% |
| 2026-07-29 | $199.9 | $192.8 | $7.07 | 3,875,785.0 | -1.02% |
| 2026-07-28 | $195.8 | $185.6 | $10.23 | 3,721,609.0 | +6.05% |
| 2026-07-27 | $185.6 | $177.3 | $8.26 | 3,639,956.0 | +6.63% |
| 2026-07-24 | $175.6 | $169.7 | $5.88 | 3,687,030.0 | +1.85% |
| 2026-07-23 | $175.2 | $166.6 | $8.62 | 4,924,594.0 | -4.48% |
| 2026-07-22 | $188.5 | $176.1 | $12.43 | 3,760,720.0 | -5.48% |
| 2026-07-21 | $189.1 | $185.2 | $3.90 | 2,806,836.0 | -0.52% |
| 2026-07-20 | $191.6 | $184.0 | $7.58 | 2,831,417.0 | +2.65% |
| 2026-07-17 | $189.8 | $181.7 | $8.07 | 2,560,308.0 | -1.19% |
| 2026-07-16 | $194.5 | $185.0 | $9.49 | 3,154,084.0 | -2.00% |
| 2026-07-15 | $194.2 | $186.5 | $7.71 | 3,905,229.0 | +1.26% |
| 2026-07-14 | $190.8 | $184.6 | $6.24 | 3,073,105.0 | -0.94% |
Doordash Inc (DASH) 株の年ごとの株価履歴
この詳細な分析では、Doordash 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DASH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、Doordash 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Doordash Inc (DASH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $222.4 | $197.9 | $24.46 | 43,428,852.0 | +8.33% |
| 2026-07 | $199.9 | $166.6 | $33.31 | 80,451,394.0 | +6.30% |
| 2026-06 | $188.1 | $146.1 | $42.03 | 108,177,425.0 | +15.85% |
| 2026-05 | $183.5 | $146.8 | $36.69 | 110,173,290.0 | -5.55% |
| 2026-04 | $191.2 | $146.5 | $44.69 | 81,582,163.0 | +12.32% |
| 2026-03 | $191.1 | $143.3 | $47.78 | 88,704,299.0 | -14.91% |
| 2026-02 | $212.0 | $158.0 | $53.96 | 141,002,961.0 | -13.76% |
| 2026-01 | $234.4 | $200.2 | $34.23 | 78,916,524.0 | -9.65% |
2025年のDoordash Inc (DASH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $239.0 | $200.6 | $38.45 | 96,179,857.0 | +15.00% |
| 2025-11 | $258.0 | $182.0 | $75.96 | 147,443,458.0 | -22.02% |
| 2025-10 | $285.5 | $246.7 | $38.78 | 65,677,653.0 | -6.48% |
| 2025-09 | $275.5 | $238.2 | $37.31 | 64,626,583.0 | +10.90% |
| 2025-08 | $278.1 | $233.1 | $45.04 | 78,042,289.0 | -2.00% |
| 2025-07 | $252.9 | $232.1 | $20.77 | 64,339,801.0 | +1.52% |
| 2025-06 | $247.1 | $207.6 | $39.47 | 86,804,947.0 | +18.15% |
| 2025-05 | $210.7 | $175.5 | $35.21 | 102,426,290.0 | +8.17% |
| 2025-04 | $193.3 | $155.4 | $37.90 | 90,370,778.0 | +5.54% |
| 2025-03 | $205.0 | $169.4 | $35.57 | 188,966,366.0 | -7.90% |
| 2025-02 | $215.2 | $185.0 | $30.25 | 87,514,730.0 | +5.09% |
| 2025-01 | $190.0 | $166.4 | $23.58 | 49,769,204.0 | +12.57% |
2024年のDoordash Inc (DASH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $181.8 | $164.2 | $17.58 | 48,579,902.0 | -6.03% |
| 2024-11 | $181.3 | $152.3 | $29.04 | 61,966,619.0 | +15.18% |
| 2024-10 | $165.1 | $140.5 | $24.54 | 69,616,239.0 | +9.79% |
| 2024-09 | $146.4 | $122.3 | $24.04 | 60,689,886.0 | +10.89% |
| 2024-08 | $131.2 | $105.9 | $25.30 | 97,239,433.0 | +16.25% |
| 2024-07 | $112.2 | $99.32 | $12.85 | 88,979,627.0 | +1.78% |
| 2024-06 | $115.7 | $108.2 | $7.52 | 70,893,678.0 | -1.21% |
| 2024-05 | $132.5 | $106.2 | $26.31 | 110,158,063.0 | -14.82% |
| 2024-04 | $142.8 | $124.3 | $18.44 | 65,115,148.0 | -6.14% |
| 2024-03 | $143.3 | $124.5 | $18.84 | 68,320,733.0 | +10.56% |
| 2024-02 | $126.7 | $104.8 | $21.89 | 96,823,141.0 | +19.55% |
| 2024-01 | $110.5 | $93.33 | $17.16 | 66,699,501.0 | +5.37% |
2.28%
大文字化:
|
ボリューム (24 時間):