ストックスクリーナーアプリを入手
1.27
10.43%
0.12
プレマーケット:
1.21
-0.06
-4.72%
Docgo Inc (DCGO) 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 |
|---|---|---|---|---|---|
| 2025-10-13 | $1.28 | $1.17 | $0.11 | 584,778.0 | +10.43% |
| 2025-10-10 | $1.21 | $1.12 | $0.09 | 3,662,591.0 | -4.17% |
| 2025-10-09 | $1.25 | $1.19 | $0.065 | 719,137.0 | -4.76% |
| 2025-10-08 | $1.30 | $1.24 | $0.065 | 372,696.0 | -0.79% |
| 2025-10-07 | $1.28 | $1.23 | $0.055 | 648,827.0 | +2.42% |
| 2025-10-06 | $1.30 | $1.20 | $0.10 | 3,392,661.0 | -2.36% |
| 2025-10-03 | $1.30 | $1.26 | $0.04 | 839,713.0 | -0.78% |
| 2025-10-02 | $1.32 | $1.27 | $0.05 | 451,628.0 | -2.29% |
| 2025-10-01 | $1.35 | $1.24 | $0.11 | 949,782.0 | -3.68% |
| 2025-09-30 | $1.39 | $1.33 | $0.06 | 525,091.0 | -1.45% |
| 2025-09-29 | $1.40 | $1.34 | $0.055 | 235,519.0 | +0.73% |
| 2025-09-26 | $1.40 | $1.34 | $0.06 | 348,588.0 | -1.44% |
| 2025-09-25 | $1.46 | $1.37 | $0.09 | 669,221.0 | -4.79% |
| 2025-09-24 | $1.48 | $1.44 | $0.04 | 145,096.0 | -1.35% |
| 2025-09-23 | $1.54 | $1.46 | $0.08 | 444,722.0 | +0.00% |
| 2025-09-22 | $1.54 | $1.43 | $0.1099 | 570,754.0 | +2.07% |
| 2025-09-19 | $1.55 | $1.42 | $0.13 | 901,008.0 | -6.45% |
| 2025-09-18 | $1.56 | $1.50 | $0.065 | 192,844.0 | +4.73% |
| 2025-09-17 | $1.58 | $1.48 | $0.10 | 214,414.0 | -3.27% |
| 2025-09-16 | $1.57 | $1.52 | $0.05 | 195,062.0 | -1.92% |
Docgo Inc (DCGO) 株の年ごとの株価履歴
この詳細な分析では、Docgo 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DCGO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、Docgo 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Docgo Inc (DCGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $1.35 | $1.12 | $0.23 | 12,206,591.0 | -6.62% |
| 2025-09 | $1.65 | $1.33 | $0.315 | 7,534,453.0 | -12.82% |
| 2025-08 | $1.78 | $1.30 | $0.4749 | 10,304,119.0 | +14.71% |
| 2025-07 | $1.62 | $1.35 | $0.27 | 10,394,578.0 | -13.38% |
| 2025-06 | $1.76 | $1.39 | $0.37 | 15,827,451.0 | +10.56% |
| 2025-05 | $2.45 | $1.23 | $1.22 | 35,407,530.0 | -36.32% |
| 2025-04 | $2.77 | $2.02 | $0.75 | 16,731,644.0 | -15.53% |
| 2025-03 | $3.18 | $2.51 | $0.67 | 18,982,645.0 | -14.56% |
| 2025-02 | $5.67 | $2.79 | $2.88 | 18,413,293.0 | -36.81% |
| 2025-01 | $5.12 | $3.94 | $1.18 | 8,800,116.0 | +15.33% |
2024年のDocgo Inc (DCGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.64 | $4.01 | $0.63 | 13,742,366.0 | -0.23% |
| 2024-11 | $4.57 | $3.35 | $1.22 | 15,141,662.0 | +23.36% |
| 2024-10 | $3.59 | $3.06 | $0.53 | 8,444,011.0 | +5.72% |
| 2024-09 | $3.84 | $3.25 | $0.5888 | 9,617,562.0 | -12.17% |
| 2024-08 | $3.92 | $2.96 | $0.96 | 11,220,826.0 | +4.13% |
| 2024-07 | $3.79 | $2.75 | $1.04 | 14,868,407.0 | +17.48% |
| 2024-06 | $3.32 | $2.79 | $0.535 | 21,188,833.0 | +5.46% |
| 2024-05 | $3.71 | $2.84 | $0.865 | 23,458,283.0 | -13.31% |
| 2024-04 | $4.07 | $2.84 | $1.23 | 19,860,725.0 | -16.34% |
| 2024-03 | $4.24 | $3.47 | $0.77 | 21,638,928.0 | -0.74% |
| 2024-02 | $4.86 | $3.23 | $1.63 | 21,325,868.0 | +10.00% |
| 2024-01 | $5.61 | $2.78 | $2.83 | 59,532,917.0 | -33.81% |
2023年のDocgo Inc (DCGO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $6.21 | $4.80 | $1.41 | 18,289,387.0 | -1.06% |
| 2023-11 | $6.90 | $5.34 | $1.56 | 20,250,037.0 | -4.88% |
| 2023-10 | $6.89 | $5.05 | $1.84 | 17,802,733.0 | +11.44% |
| 2023-09 | $9.11 | $4.88 | $4.23 | 30,328,514.0 | -40.45% |
| 2023-08 | $10.82 | $8.12 | $2.70 | 18,445,147.0 | +6.67% |
| 2023-07 | $9.66 | $7.89 | $1.77 | 14,809,258.0 | -10.46% |
| 2023-06 | $9.91 | $8.77 | $1.14 | 13,621,421.0 | +4.69% |
| 2023-05 | $9.51 | $7.45 | $2.06 | 12,215,072.0 | +5.29% |
| 2023-04 | $8.71 | $7.59 | $1.12 | 9,684,393.0 | -1.73% |
| 2023-03 | $9.62 | $7.50 | $2.12 | 17,787,886.0 | -5.46% |
| 2023-02 | $10.26 | $8.81 | $1.45 | 10,088,283.0 | -8.50% |
| 2023-01 | $10.05 | $6.77 | $3.28 | 15,134,831.0 | +41.44% |
0.69%
0.95%
大文字化:
|
ボリューム (24 時間):