ストックスクリーナーアプリを入手
341.43
2.05%
6.86
アフターアワーズ：
342.00
0.57
+0.17%
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $342.3 | $325.1 | $17.23 | 686,872.0 | +2.05% |
| 2026-08-14 | $348.0 | $330.2 | $17.81 | 360,378.0 | +0.24% |
| 2026-08-13 | $336.6 | $320.7 | $15.87 | 525,043.0 | +5.56% |
| 2026-08-12 | $317.3 | $303.0 | $14.27 | 427,822.0 | +2.00% |
| 2026-08-11 | $317.9 | $302.2 | $15.77 | 384,372.0 | +0.38% |
| 2026-08-10 | $322.0 | $306.4 | $15.63 | 548,968.0 | -2.87% |
| 2026-08-07 | $365.2 | $317.6 | $47.62 | 672,391.0 | -12.96% |
| 2026-08-06 | $398.9 | $360.0 | $38.86 | 952,898.0 | -15.09% |
| 2026-08-05 | $438.2 | $421.0 | $17.21 | 422,678.0 | +0.21% |
| 2026-08-04 | $431.8 | $406.9 | $24.93 | 340,178.0 | +7.54% |
| 2026-08-03 | $402.7 | $374.1 | $28.61 | 265,608.0 | +7.10% |
| 2026-07-31 | $383.7 | $371.4 | $12.38 | 333,338.0 | -1.31% |
| 2026-07-30 | $381.0 | $364.0 | $16.96 | 628,013.0 | -0.36% |
| 2026-07-29 | $408.9 | $372.4 | $36.41 | 416,839.0 | -6.76% |
| 2026-07-28 | $407.4 | $370.7 | $36.63 | 482,154.0 | +0.20% |
| 2026-07-27 | $417.2 | $397.8 | $19.42 | 314,318.0 | +0.71% |
| 2026-07-24 | $422.4 | $395.0 | $27.39 | 242,481.0 | -1.41% |
| 2026-07-23 | $423.4 | $390.7 | $32.73 | 430,108.0 | -3.56% |
| 2026-07-22 | $439.5 | $416.6 | $22.93 | 385,470.0 | -3.47% |
| 2026-07-21 | $458.2 | $432.6 | $25.60 | 615,829.0 | +0.14% |
| 2026-07-20 | $455.6 | $437.6 | $18.01 | 414,550.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $438.2 | $302.2 | $136.1 | 6,274,080.0 | -8.39% |
| 2026-07 | $458.2 | $364.0 | $94.25 | 10,753,220.0 | +0.03% |
| 2026-06 | $379.6 | $242.0 | $137.5 | 13,606,591.0 | +31.86% |
| 2026-05 | $287.0 | $224.8 | $62.19 | 11,716,577.0 | +3.89% |
| 2026-04 | $287.7 | $164.9 | $122.8 | 11,687,448.0 | +56.24% |
| 2026-03 | $227.7 | $164.0 | $63.69 | 14,977,542.0 | -9.92% |
| 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% |
2.91%
0.36%
大文字化:
|
ボリューム (24 時間):