ストックスクリーナーアプリを入手
186.72
2.02%
3.70
アフターアワーズ：
188.35
1.63
+0.87%
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $190.0 | $179.6 | $10.41 | 668,279.0 | +2.02% |
| 2025-08-08 | $195.0 | $182.0 | $12.92 | 789,786.0 | -4.37% |
| 2025-08-07 | $207.2 | $187.4 | $19.75 | 1,007,802.0 | -2.41% |
| 2025-08-06 | $235.5 | $179.0 | $56.48 | 2,642,591.0 | -17.89% |
| 2025-08-05 | $249.9 | $232.2 | $17.67 | 756,663.0 | -2.72% |
| 2025-08-04 | $246.9 | $227.7 | $19.29 | 481,765.0 | +5.49% |
| 2025-08-01 | $236.4 | $216.0 | $20.34 | 531,030.0 | -1.30% |
| 2025-07-31 | $246.2 | $231.0 | $15.16 | 451,198.0 | -1.83% |
| 2025-07-30 | $245.0 | $221.1 | $23.91 | 608,879.0 | +9.07% |
| 2025-07-29 | $230.0 | $217.2 | $12.81 | 639,998.0 | +3.33% |
| 2025-07-28 | $216.9 | $210.6 | $6.26 | 301,928.0 | +1.20% |
| 2025-07-25 | $217.7 | $205.5 | $12.18 | 380,884.0 | +0.78% |
| 2025-07-24 | $210.7 | $204.2 | $6.50 | 344,391.0 | -0.11% |
| 2025-07-23 | $209.5 | $206.5 | $2.98 | 167,226.0 | +7.81% |
| 2025-07-22 | $198.2 | $189.0 | $9.19 | 443,906.0 | -0.76% |
| 2025-07-21 | $223.0 | $193.1 | $29.94 | 801,490.0 | -10.34% |
| 2025-07-18 | $219.1 | $204.1 | $14.98 | 768,099.0 | +6.90% |
| 2025-07-17 | $207.0 | $188.6 | $18.45 | 813,098.0 | +6.82% |
| 2025-07-16 | $203.1 | $182.8 | $20.33 | 995,355.0 | -5.67% |
| 2025-07-15 | $217.3 | $188.6 | $28.75 | 996,797.0 | -5.40% |
| 2025-07-14 | $218.3 | $203.0 | $15.29 | 790,410.0 | +5.62% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $249.9 | $179.0 | $70.90 | 7,546,195.0 | -20.81% |
| 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% |
1.30%
0.68%
大文字化:
|
ボリューム (24 時間):