ストックスクリーナーアプリを入手
25.62
2.19%
0.55
アフターアワーズ：
25.60
-0.02
-0.08%
Docebo Inc (DCBO) 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 |
|---|---|---|---|---|---|
| 2025-11-03 | $25.64 | $24.94 | $0.70 | 66,517.0 | +2.19% |
| 2025-10-31 | $25.33 | $24.48 | $0.85 | 120,652.0 | +0.76% |
| 2025-10-30 | $25.74 | $24.83 | $0.91 | 67,722.0 | -2.85% |
| 2025-10-29 | $27.78 | $25.58 | $2.20 | 79,379.0 | -8.04% |
| 2025-10-28 | $28.18 | $27.77 | $0.41 | 55,768.0 | -1.14% |
| 2025-10-27 | $28.72 | $27.97 | $0.75 | 97,567.0 | -0.18% |
| 2025-10-24 | $28.23 | $27.77 | $0.455 | 103,870.0 | +1.18% |
| 2025-10-23 | $27.95 | $27.08 | $0.8725 | 80,276.0 | +2.95% |
| 2025-10-22 | $27.23 | $26.91 | $0.315 | 94,028.0 | -0.07% |
| 2025-10-21 | $27.39 | $26.84 | $0.5452 | 63,006.0 | +0.56% |
| 2025-10-20 | $27.07 | $26.39 | $0.68 | 46,731.0 | +2.57% |
| 2025-10-17 | $26.40 | $25.69 | $0.71 | 45,123.0 | +2.00% |
| 2025-10-16 | $26.66 | $25.77 | $0.895 | 58,295.0 | -2.86% |
| 2025-10-15 | $27.23 | $26.51 | $0.72 | 37,520.0 | -1.08% |
| 2025-10-14 | $27.09 | $26.57 | $0.52 | 72,589.0 | -0.41% |
| 2025-10-13 | $27.17 | $26.65 | $0.52 | 54,020.0 | +0.97% |
| 2025-10-10 | $27.75 | $26.64 | $1.10 | 48,609.0 | -2.84% |
| 2025-10-09 | $27.65 | $27.36 | $0.2875 | 28,046.0 | -0.72% |
| 2025-10-08 | $27.82 | $27.32 | $0.4976 | 32,454.0 | +1.39% |
| 2025-10-07 | $27.69 | $27.11 | $0.575 | 46,224.0 | -1.20% |
Docebo Inc (DCBO) 株の年ごとの株価履歴
この詳細な分析では、Docebo 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DCBO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、Docebo 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Docebo Inc (DCBO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $25.64 | $24.94 | $0.70 | 133,034.0 | +2.19% |
| 2025-10 | $28.72 | $24.48 | $4.24 | 1,447,890.0 | -8.27% |
| 2025-09 | $31.96 | $27.09 | $4.87 | 1,538,265.0 | -12.35% |
| 2025-08 | $33.42 | $28.85 | $4.57 | 2,187,450.0 | +2.90% |
| 2025-07 | $31.94 | $27.80 | $4.14 | 1,106,878.0 | +4.70% |
| 2025-06 | $29.42 | $26.08 | $3.34 | 1,618,295.0 | +5.93% |
| 2025-05 | $33.70 | $25.50 | $8.20 | 3,042,753.0 | -12.58% |
| 2025-04 | $32.37 | $26.00 | $6.37 | 1,694,816.0 | +8.85% |
| 2025-03 | $34.03 | $27.80 | $6.23 | 1,644,564.0 | -10.53% |
| 2025-02 | $43.40 | $27.61 | $15.79 | 1,730,977.0 | -23.50% |
| 2025-01 | $45.82 | $41.50 | $4.32 | 1,258,446.0 | -6.30% |
2024年のDocebo Inc (DCBO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $50.80 | $44.44 | $6.36 | 1,217,893.0 | -9.71% |
| 2024-11 | $53.86 | $45.82 | $8.04 | 1,839,796.0 | +9.22% |
| 2024-10 | $46.70 | $41.10 | $5.60 | 756,844.0 | +3.30% |
| 2024-09 | $47.21 | $39.99 | $7.22 | 1,137,889.0 | +2.46% |
| 2024-08 | $45.72 | $34.20 | $11.52 | 2,198,664.0 | +8.47% |
| 2024-07 | $40.06 | $36.98 | $3.08 | 1,156,388.0 | +2.95% |
| 2024-06 | $38.92 | $34.54 | $4.38 | 2,051,140.0 | +12.33% |
| 2024-05 | $47.50 | $33.81 | $13.69 | 3,999,518.0 | -23.20% |
| 2024-04 | $49.30 | $43.05 | $6.25 | 1,445,200.0 | -8.57% |
| 2024-03 | $56.41 | $48.87 | $7.54 | 2,441,014.0 | -10.13% |
| 2024-02 | $55.00 | $41.25 | $13.75 | 2,101,402.0 | +24.00% |
| 2024-01 | $47.79 | $42.99 | $4.80 | 1,535,595.0 | -9.16% |
2023年のDocebo Inc (DCBO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $52.88 | $43.90 | $8.98 | 2,132,316.0 | +8.43% |
| 2023-11 | $52.66 | $38.04 | $14.62 | 1,688,832.0 | +13.59% |
| 2023-10 | $41.63 | $37.00 | $4.63 | 464,360.0 | -3.06% |
| 2023-09 | $44.10 | $37.24 | $6.86 | 617,914.0 | -7.55% |
| 2023-08 | $46.52 | $34.94 | $11.58 | 1,409,219.0 | +14.11% |
| 2023-07 | $39.67 | $37.13 | $2.54 | 566,535.0 | -2.59% |
| 2023-06 | $39.65 | $33.85 | $5.80 | 816,098.0 | +15.56% |
| 2023-05 | $38.95 | $29.40 | $9.55 | 1,223,027.0 | -11.79% |
| 2023-04 | $41.48 | $35.77 | $5.71 | 440,945.0 | -5.06% |
| 2023-03 | $40.74 | $34.52 | $6.22 | 813,907.0 | +16.37% |
| 2023-02 | $40.68 | $34.26 | $6.42 | 1,029,229.0 | -8.09% |
| 2023-01 | $38.44 | $31.08 | $7.36 | 718,346.0 | +14.94% |
0.82%
1.20%
大文字化:
|
ボリューム (24 時間):