ストックスクリーナーアプリを入手
223.71
1.13%
2.535
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $227.7 | $220.5 | $7.23 | 2,224,446.0 | +1.13% |
| 2025-12-04 | $223.2 | $217.0 | $6.15 | 3,390,510.0 | -0.59% |
| 2025-12-03 | $224.0 | $215.7 | $8.28 | 7,352,846.0 | +2.53% |
| 2025-12-02 | $218.7 | $202.3 | $16.38 | 10,307,407.0 | +5.55% |
| 2025-12-01 | $208.3 | $200.6 | $7.80 | 6,380,918.0 | +3.63% |
| 2025-11-28 | $199.8 | $196.2 | $3.55 | 1,383,925.0 | +1.22% |
| 2025-11-26 | $200.5 | $195.3 | $5.17 | 3,644,428.0 | +0.25% |
| 2025-11-25 | $196.7 | $187.2 | $9.45 | 5,515,459.0 | +3.94% |
| 2025-11-24 | $190.5 | $184.9 | $5.62 | 8,690,591.0 | -0.82% |
| 2025-11-21 | $191.3 | $182.0 | $9.27 | 6,705,556.0 | +1.01% |
| 2025-11-20 | $203.6 | $186.8 | $16.78 | 14,566,764.0 | -7.21% |
| 2025-11-19 | $216.5 | $201.7 | $14.85 | 9,398,373.0 | -4.60% |
| 2025-11-18 | $214.3 | $207.2 | $7.14 | 7,156,081.0 | +0.68% |
| 2025-11-17 | $211.0 | $204.4 | $6.58 | 10,812,505.0 | +1.78% |
| 2025-11-14 | $209.3 | $192.9 | $16.42 | 11,451,138.0 | +6.02% |
| 2025-11-13 | $203.0 | $195.0 | $8.00 | 6,343,854.0 | -0.66% |
| 2025-11-12 | $202.0 | $196.0 | $5.98 | 5,131,973.0 | -2.05% |
| 2025-11-11 | $203.6 | $198.8 | $4.75 | 5,149,811.0 | -1.69% |
| 2025-11-10 | $208.6 | $201.4 | $7.23 | 6,388,804.0 | -0.11% |
| 2025-11-07 | $206.7 | $195.6 | $11.12 | 9,514,450.0 | +4.00% |
| 2025-11-06 | $211.3 | $194.7 | $16.58 | 18,377,963.0 | -17.45% |
| 2025-11-05 | $241.5 | $234.8 | $6.72 | 7,098,311.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $227.7 | $200.6 | $27.16 | 29,656,127.0 | +12.76% |
| 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% |
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%
0.08%
大文字化:
|
ボリューム (24 時間):