ストックスクリーナーアプリを入手
219.00
3.79%
8.33
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $224.3 | $214.5 | $9.78 | 949,585.0 | +3.70% |
| 2026-03-04 | $217.1 | $195.1 | $22.03 | 972,886.0 | +0.91% |
| 2026-03-03 | $216.1 | $182.3 | $33.81 | 1,567,523.0 | +4.90% |
| 2026-03-02 | $205.9 | $185.0 | $20.86 | 946,823.0 | +2.97% |
| 2026-02-27 | $195.0 | $185.0 | $9.97 | 989,143.0 | +0.49% |
| 2026-02-26 | $193.1 | $178.0 | $15.08 | 827,823.0 | +11.55% |
| 2026-02-25 | $176.2 | $170.0 | $6.22 | 476,327.0 | +1.83% |
| 2026-02-24 | $172.0 | $161.6 | $10.38 | 271,164.0 | +2.25% |
| 2026-02-23 | $178.8 | $162.1 | $16.75 | 272,649.0 | -6.19% |
| 2026-02-20 | $180.7 | $174.5 | $6.22 | 273,365.0 | -0.97% |
| 2026-02-19 | $184.3 | $173.0 | $11.27 | 496,681.0 | -1.29% |
| 2026-02-18 | $185.1 | $177.0 | $8.10 | 235,647.0 | +2.24% |
| 2026-02-17 | $182.3 | $173.7 | $8.58 | 306,309.0 | -0.38% |
| 2026-02-13 | $182.0 | $168.7 | $13.29 | 401,547.0 | +4.21% |
| 2026-02-12 | $174.4 | $159.7 | $14.73 | 739,947.0 | +0.30% |
| 2026-02-11 | $188.0 | $167.1 | $20.88 | 484,902.0 | -8.58% |
| 2026-02-10 | $193.0 | $185.0 | $8.04 | 297,133.0 | +0.16% |
| 2026-02-09 | $194.0 | $182.9 | $11.11 | 792,706.0 | +1.10% |
| 2026-02-06 | $185.8 | $170.1 | $15.74 | 800,637.0 | +17.51% |
| 2026-02-05 | $161.1 | $152.2 | $8.91 | 397,022.0 | -4.39% |
| 2026-02-04 | $170.0 | $154.0 | $15.96 | 562,231.0 | -4.07% |
| 2026-02-03 | $178.0 | $165.0 | $12.96 | 509,349.0 | -2.71% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-03 | $224.3 | $182.3 | $42.01 | 4,436,817.0 | +13.04% |
| 2026-02 | $195.0 | $152.2 | $42.76 | 9,729,200.0 | +18.07% |
| 2026-01 | $250.5 | $162.5 | $87.99 | 10,681,215.0 | -26.07% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $232.3 | $188.0 | $44.27 | 7,312,688.0 | +1.37% |
| 2025-11 | $273.1 | $175.0 | $98.11 | 13,208,076.0 | -8.80% |
| 2025-10 | $262.3 | $195.0 | $67.32 | 8,317,233.0 | +20.05% |
| 2025-09 | $245.5 | $189.0 | $56.50 | 9,012,714.0 | -6.51% |
| 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% |
1.49%
0.93%
大文字化:
|
ボリューム (24 時間):