ストックスクリーナーアプリを入手
247.32
0.87%
2.14
アフターアワーズ：
247.48
0.16
+0.06%
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $248.2 | $242.8 | $5.38 | 2,615,091.0 | +0.87% |
| 2025-08-21 | $245.3 | $242.0 | $3.38 | 2,438,338.0 | +0.56% |
| 2025-08-20 | $246.4 | $233.1 | $13.31 | 6,570,859.0 | -1.83% |
| 2025-08-19 | $253.3 | $248.1 | $5.19 | 2,565,157.0 | -1.96% |
| 2025-08-18 | $254.2 | $248.7 | $5.47 | 3,212,178.0 | +2.15% |
| 2025-08-15 | $249.7 | $243.6 | $6.13 | 3,083,422.0 | +0.23% |
| 2025-08-14 | $253.7 | $247.1 | $6.56 | 3,430,692.0 | -2.66% |
| 2025-08-13 | $264.2 | $250.2 | $14.01 | 4,392,990.0 | -3.83% |
| 2025-08-12 | $264.5 | $258.0 | $6.52 | 2,900,996.0 | +3.21% |
| 2025-08-11 | $260.1 | $251.1 | $9.01 | 4,740,676.0 | -1.20% |
| 2025-08-08 | $270.1 | $254.4 | $15.68 | 5,340,299.0 | -4.35% |
| 2025-08-07 | $278.1 | $259.1 | $19.03 | 10,898,924.0 | +5.00% |
| 2025-08-06 | $259.9 | $254.4 | $5.46 | 5,258,946.0 | +1.10% |
| 2025-08-05 | $259.9 | $252.7 | $7.17 | 3,639,844.0 | -1.06% |
| 2025-08-04 | $258.7 | $248.8 | $9.95 | 3,347,788.0 | +3.89% |
| 2025-08-01 | $249.2 | $242.0 | $7.23 | 2,943,943.0 | -0.76% |
| 2025-07-31 | $252.9 | $247.5 | $5.40 | 2,610,160.0 | +0.91% |
| 2025-07-30 | $248.3 | $244.4 | $3.90 | 2,621,418.0 | +1.97% |
| 2025-07-29 | $248.0 | $240.4 | $7.63 | 2,307,863.0 | -1.31% |
| 2025-07-28 | $250.7 | $244.0 | $6.69 | 2,130,335.0 | -1.39% |
| 2025-07-25 | $250.2 | $243.4 | $6.87 | 3,078,502.0 | +2.56% |
| 2025-07-24 | $244.2 | $240.3 | $3.86 | 1,916,344.0 | +1.30% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $278.1 | $233.1 | $45.04 | 69,995,234.0 | -1.17% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $104.0 | $93.05 | $10.93 | 106,799,190.0 | +5.22% |
| 2023-11 | $96.99 | $74.22 | $22.77 | 108,269,084.0 | +25.39% |
| 2023-10 | $83.84 | $69.90 | $13.94 | 71,161,468.0 | -5.69% |
| 2023-09 | $85.38 | $74.13 | $11.25 | 58,397,707.0 | -5.54% |
| 2023-08 | $90.00 | $75.06 | $14.94 | 85,188,890.0 | -7.34% |
| 2023-07 | $92.61 | $75.06 | $17.55 | 53,812,374.0 | +18.80% |
| 2023-06 | $77.80 | $64.59 | $13.21 | 66,161,023.0 | +17.05% |
| 2023-05 | $69.34 | $60.36 | $8.98 | 89,088,479.0 | +6.70% |
| 2023-04 | $65.14 | $56.59 | $8.55 | 56,659,431.0 | -3.73% |
| 2023-03 | $64.47 | $51.50 | $12.97 | 90,542,277.0 | +16.28% |
| 2023-02 | $70.13 | $53.49 | $16.64 | 134,284,275.0 | -5.63% |
| 2023-01 | $62.05 | $45.93 | $16.12 | 80,624,526.0 | +18.64% |
0.51%
0.61%
大文字化:
|
ボリューム (24 時間):