ストックスクリーナーアプリを入手
172.73
1.95%
3.30
アフターアワーズ：
172.73
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $174.6 | $168.8 | $5.81 | 2,860,535.0 | +1.95% |
| 2024-11-15 | $173.5 | $169.1 | $4.41 | 3,575,681.0 | -2.51% |
| 2024-11-14 | $176.8 | $173.3 | $3.53 | 2,098,582.0 | -1.12% |
| 2024-11-13 | $178.2 | $174.8 | $3.34 | 2,153,577.0 | -0.41% |
| 2024-11-12 | $177.3 | $173.6 | $3.72 | 2,708,433.0 | +0.88% |
| 2024-11-11 | $175.2 | $170.5 | $4.72 | 3,855,423.0 | +2.07% |
| 2024-11-08 | $172.2 | $169.6 | $2.61 | 2,279,100.0 | +0.47% |
| 2024-11-07 | $171.2 | $167.6 | $3.56 | 2,843,783.0 | +0.56% |
| 2024-11-06 | $169.7 | $161.7 | $8.08 | 5,199,350.0 | +6.38% |
| 2024-11-05 | $160.3 | $156.7 | $3.56 | 3,826,902.0 | +1.41% |
| 2024-11-04 | $157.3 | $152.6 | $4.78 | 2,288,089.0 | +1.02% |
| 2024-11-01 | $158.2 | $152.3 | $5.90 | 4,039,577.0 | -0.66% |
| 2024-10-31 | $165.1 | $154.2 | $10.87 | 7,956,097.0 | +0.93% |
| 2024-10-30 | $156.6 | $153.1 | $3.48 | 5,481,312.0 | +0.03% |
| 2024-10-29 | $155.9 | $153.6 | $2.34 | 3,892,021.0 | +1.19% |
| 2024-10-28 | $155.3 | $153.3 | $2.02 | 2,419,098.0 | -0.33% |
| 2024-10-25 | $155.3 | $152.9 | $2.43 | 2,050,493.0 | +0.45% |
| 2024-10-24 | $153.9 | $151.3 | $2.60 | 1,634,960.0 | +1.50% |
| 2024-10-23 | $153.0 | $150.3 | $2.78 | 1,957,428.0 | -1.06% |
| 2024-10-22 | $154.2 | $151.7 | $2.43 | 1,953,876.0 | -0.23% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $178.2 | $152.3 | $25.90 | 40,589,567.0 | +10.23% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $62.32 | $46.32 | $16.00 | 86,488,507.0 | -16.19% |
| 2022-11 | $65.49 | $44.50 | $20.99 | 141,155,448.0 | +33.82% |
| 2022-10 | $54.73 | $41.37 | $13.36 | 115,442,172.0 | -11.97% |
| 2022-09 | $68.16 | $48.94 | $19.22 | 110,134,381.0 | -17.45% |
| 2022-08 | $87.00 | $59.48 | $27.52 | 146,103,704.0 | -14.12% |
| 2022-07 | $79.37 | $65.69 | $13.68 | 96,674,656.0 | +8.70% |
| 2022-06 | $77.44 | $56.67 | $20.77 | 118,968,061.0 | -16.56% |
| 2022-05 | $85.37 | $57.60 | $27.77 | 167,694,165.0 | -5.55% |
| 2022-04 | $130.2 | $81.27 | $48.93 | 83,579,312.0 | -30.51% |
| 2022-03 | $129.2 | $74.32 | $54.92 | 122,790,675.0 | +11.66% |
| 2022-02 | $117.2 | $85.18 | $32.06 | 151,697,475.0 | -7.52% |
| 2022-01 | $152.5 | $92.78 | $59.72 | 97,165,692.0 | -23.78% |
0.86%
0.99%
大文字化:
|
ボリューム (24 時間):