ストックスクリーナーアプリを入手
223.27
2.51%
-5.76
アフターアワーズ：
225.00
1.73
+0.77%
Dave Inc (DAVE) 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 |
|---|---|---|---|---|---|
| 2025-09-25 | $227.2 | $213.0 | $14.24 | 307,142.0 | -2.51% |
| 2025-09-24 | $239.7 | $221.0 | $18.70 | 339,412.0 | -1.01% |
| 2025-09-23 | $243.9 | $230.0 | $13.82 | 382,027.0 | -4.61% |
| 2025-09-22 | $245.5 | $235.0 | $10.49 | 498,250.0 | +1.69% |
| 2025-09-19 | $241.2 | $226.2 | $15.00 | 1,104,841.0 | +4.71% |
| 2025-09-18 | $229.5 | $218.3 | $11.17 | 356,882.0 | +4.17% |
| 2025-09-17 | $223.3 | $212.5 | $10.79 | 294,331.0 | +2.08% |
| 2025-09-16 | $221.0 | $206.5 | $14.46 | 437,417.0 | -2.14% |
| 2025-09-15 | $230.2 | $218.3 | $11.91 | 414,014.0 | -4.57% |
| 2025-09-12 | $230.4 | $224.0 | $6.37 | 350,531.0 | +2.02% |
| 2025-09-11 | $228.7 | $213.9 | $14.77 | 387,971.0 | +4.96% |
| 2025-09-10 | $219.8 | $209.2 | $10.57 | 348,132.0 | -1.34% |
| 2025-09-09 | $219.0 | $193.5 | $25.47 | 532,261.0 | +11.25% |
| 2025-09-08 | $200.8 | $194.0 | $6.75 | 364,422.0 | +0.28% |
| 2025-09-05 | $200.1 | $189.0 | $11.05 | 486,562.0 | -0.48% |
| 2025-09-04 | $207.0 | $194.2 | $12.85 | 512,869.0 | -4.49% |
| 2025-09-03 | $217.6 | $204.5 | $13.06 | 312,170.0 | -2.55% |
| 2025-09-02 | $212.6 | $198.6 | $13.99 | 308,130.0 | -1.44% |
| 2025-08-29 | $222.5 | $209.5 | $12.94 | 284,656.0 | -2.12% |
| 2025-08-28 | $221.3 | $205.2 | $16.07 | 316,009.0 | +4.82% |
| 2025-08-27 | $216.8 | $207.7 | $9.18 | 493,961.0 | -0.19% |
| 2025-08-26 | $209.5 | $196.0 | $13.50 | 475,296.0 | +5.15% |
Dave Inc (DAVE) 株の年ごとの株価履歴
この詳細な分析では、Dave 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DAVE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、Dave 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Dave Inc (DAVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $245.5 | $189.0 | $56.50 | 8,044,506.0 | +4.71% |
| 2025-08 | $249.9 | $176.3 | $73.63 | 13,133,277.0 | -9.58% |
| 2025-07 | $286.4 | $182.8 | $103.7 | 12,799,177.0 | -12.15% |
| 2025-06 | $280.3 | $186.2 | $94.11 | 9,612,231.0 | +33.66% |
| 2025-05 | $220.3 | $93.73 | $126.6 | 12,541,990.0 | +111.79% |
| 2025-04 | $95.74 | $65.46 | $30.28 | 7,467,609.0 | +14.71% |
| 2025-03 | $103.4 | $77.31 | $26.06 | 10,069,303.0 | -17.88% |
| 2025-02 | $125.0 | $86.63 | $38.37 | 9,322,415.0 | +5.05% |
| 2025-01 | $103.3 | $77.44 | $25.86 | 7,238,729.0 | +10.24% |
2024年のDave Inc (DAVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $108.5 | $80.23 | $28.27 | 9,369,216.0 | -4.28% |
| 2024-11 | $103.7 | $37.44 | $66.28 | 14,141,721.0 | +155.91% |
| 2024-10 | $49.73 | $38.09 | $11.64 | 7,400,903.0 | -3.50% |
| 2024-09 | $44.42 | $31.75 | $12.67 | 4,186,192.0 | +6.28% |
| 2024-08 | $40.82 | $28.74 | $12.08 | 6,454,970.0 | +3.41% |
| 2024-07 | $43.00 | $29.46 | $13.54 | 8,073,629.0 | +20.00% |
| 2024-06 | $44.53 | $28.31 | $16.22 | 6,736,451.0 | -32.76% |
| 2024-05 | $63.50 | $40.51 | $22.99 | 4,110,548.0 | +2.88% |
| 2024-04 | $50.75 | $30.65 | $20.10 | 1,840,979.0 | +17.93% |
| 2024-03 | $43.99 | $20.50 | $23.49 | 3,642,771.0 | +41.81% |
| 2024-02 | $27.94 | $17.25 | $10.70 | 1,658,986.0 | +51.30% |
| 2024-01 | $19.72 | $7.73 | $11.99 | 1,713,541.0 | +106.44% |
2023年のDave Inc (DAVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.00 | $5.90 | $3.10 | 614,564.0 | +39.75% |
| 2023-11 | $6.40 | $5.06 | $1.34 | 425,243.0 | +13.85% |
| 2023-10 | $6.43 | $4.72 | $1.71 | 168,346.0 | -15.00% |
| 2023-09 | $8.97 | $5.70 | $3.27 | 344,552.0 | -19.48% |
| 2023-08 | $8.00 | $6.10 | $1.90 | 427,210.0 | +23.60% |
| 2023-07 | $6.45 | $5.18 | $1.27 | 268,172.0 | +16.89% |
| 2023-06 | $6.90 | $4.72 | $2.18 | 452,571.0 | -1.66% |
| 2023-05 | $6.11 | $4.47 | $1.64 | 907,797.0 | -3.21% |
| 2023-04 | $6.41 | $5.30 | $1.11 | 337,992.0 | -7.59% |
| 2023-03 | $8.50 | $5.57 | $2.93 | 817,245.0 | -27.94% |
| 2023-02 | $10.10 | $8.10 | $2.00 | 350,118.0 | -7.38% |
| 2023-01 | $10.01 | $7.54 | $2.47 | 887,164.6 | -2.16% |
1.65%
0.75%
大文字化:
|
ボリューム (24 時間):