ストックスクリーナーアプリを入手
135.43
3.19%
-4.5455
Datadog Inc (DDOG) 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 |
|---|---|---|---|---|---|
| 2025-08-01 | $138.7 | $134.3 | $4.42 | 1,908,022.0 | -3.25% |
| 2025-07-31 | $143.4 | $137.7 | $5.73 | 10,853,332.0 | -5.98% |
| 2025-07-30 | $150.8 | $148.1 | $2.66 | 3,571,854.0 | -0.93% |
| 2025-07-29 | $152.2 | $148.6 | $3.64 | 2,874,085.0 | -0.33% |
| 2025-07-28 | $151.7 | $149.7 | $1.99 | 2,646,316.0 | +0.62% |
| 2025-07-25 | $150.4 | $146.6 | $3.84 | 4,923,081.0 | +2.24% |
| 2025-07-24 | $147.9 | $144.7 | $3.15 | 2,930,403.0 | +1.78% |
| 2025-07-23 | $144.2 | $143.3 | $0.92 | 1,562,876.0 | -0.61% |
| 2025-07-22 | $145.9 | $142.8 | $3.13 | 3,692,530.0 | -0.26% |
| 2025-07-21 | $146.1 | $143.6 | $2.48 | 3,680,371.0 | +0.17% |
| 2025-07-18 | $145.7 | $142.7 | $3.00 | 3,605,607.0 | +1.31% |
| 2025-07-17 | $144.3 | $139.8 | $4.50 | 5,306,730.0 | +2.72% |
| 2025-07-16 | $140.2 | $137.9 | $2.38 | 4,052,023.0 | -0.85% |
| 2025-07-15 | $141.9 | $139.0 | $2.94 | 4,949,319.0 | +1.27% |
| 2025-07-14 | $141.0 | $135.8 | $5.16 | 6,474,700.0 | +1.04% |
| 2025-07-11 | $139.6 | $137.1 | $2.52 | 6,320,477.0 | -0.09% |
| 2025-07-10 | $143.0 | $136.8 | $6.19 | 9,697,125.0 | -3.68% |
| 2025-07-09 | $146.1 | $141.9 | $4.14 | 9,020,132.0 | -2.19% |
| 2025-07-08 | $147.8 | $142.7 | $5.11 | 86,365,108.0 | -4.25% |
| 2025-07-07 | $157.4 | $151.7 | $5.73 | 16,181,953.0 | -1.77% |
| 2025-07-03 | $156.5 | $146.9 | $9.62 | 29,996,896.0 | +14.92% |
| 2025-07-02 | $135.4 | $131.0 | $4.39 | 3,867,437.0 | +2.03% |
Datadog Inc (DDOG) 株の年ごとの株価履歴
この詳細な分析では、Datadog 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DDOG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、Datadog 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Datadog Inc (DDOG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $157.4 | $130.3 | $27.10 | 228,643,426.0 | +0.82% |
| 2025-06 | $135.4 | $114.7 | $20.67 | 91,461,493.0 | +13.95% |
| 2025-05 | $119.4 | $101.1 | $18.30 | 107,569,901.0 | +15.39% |
| 2025-04 | $102.9 | $81.63 | $21.23 | 102,801,178.0 | +2.97% |
| 2025-03 | $117.3 | $96.63 | $20.68 | 93,122,849.0 | -14.88% |
| 2025-02 | $149.0 | $111.7 | $37.33 | 120,425,949.0 | -18.33% |
| 2025-01 | $153.4 | $134.7 | $18.70 | 82,240,446.0 | -0.13% |
2024年のDatadog Inc (DDOG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $170.1 | $142.4 | $27.64 | 93,931,017.0 | -5.62% |
| 2024-11 | $157.5 | $120.8 | $36.70 | 115,009,084.0 | +21.77% |
| 2024-10 | $131.8 | $113.1 | $18.76 | 68,284,065.0 | +9.02% |
| 2024-09 | $118.4 | $105.4 | $12.94 | 55,279,725.0 | -1.03% |
| 2024-08 | $118.7 | $98.80 | $19.92 | 75,076,334.0 | -0.15% |
| 2024-07 | $134.8 | $113.6 | $21.22 | 72,773,915.0 | -10.22% |
| 2024-06 | $131.1 | $107.3 | $23.83 | 76,597,293.0 | +17.71% |
| 2024-05 | $129.6 | $108.1 | $21.54 | 100,852,549.0 | -12.21% |
| 2024-04 | $132.9 | $118.5 | $14.44 | 69,558,925.0 | +1.54% |
| 2024-03 | $131.9 | $118.4 | $13.54 | 63,005,490.0 | -5.98% |
| 2024-02 | $138.6 | $123.4 | $15.18 | 104,103,048.0 | +5.64% |
| 2024-01 | $136.1 | $110.7 | $25.38 | 95,375,328.0 | +2.52% |
2023年のDatadog Inc (DDOG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $124.7 | $112.2 | $12.44 | 60,361,873.0 | +4.13% |
| 2023-11 | $120.3 | $77.81 | $42.45 | 124,469,950.0 | +43.08% |
| 2023-10 | $94.80 | $79.37 | $15.43 | 80,589,270.0 | -10.56% |
| 2023-09 | $102.0 | $85.29 | $16.71 | 63,413,591.0 | -5.59% |
| 2023-08 | $116.0 | $83.87 | $32.08 | 123,612,911.0 | -17.34% |
| 2023-07 | $118.0 | $95.31 | $22.71 | 80,493,417.0 | +18.64% |
| 2023-06 | $103.8 | $90.88 | $12.92 | 84,803,855.0 | +3.66% |
| 2023-05 | $97.40 | $63.00 | $34.40 | 128,012,782.0 | +40.86% |
| 2023-04 | $72.67 | $62.60 | $10.07 | 90,431,620.0 | -7.27% |
| 2023-03 | $78.18 | $62.99 | $15.19 | 125,440,319.0 | -5.04% |
| 2023-02 | $90.01 | $75.31 | $14.70 | 108,167,854.0 | +2.29% |
| 2023-01 | $78.63 | $61.34 | $17.29 | 96,661,068.0 | +1.78% |
4.64%
大文字化:
|
ボリューム (24 時間):