ストックスクリーナーアプリを入手
234.11
3.90%
-9.49
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 |
|---|---|---|---|---|---|
| 2026-06-05 | $241.6 | $230.6 | $11.04 | 6,735,593.0 | -3.90% |
| 2026-06-04 | $251.4 | $240.3 | $11.11 | 6,976,634.0 | -2.69% |
| 2026-06-03 | $262.2 | $245.6 | $16.57 | 8,847,522.0 | -6.99% |
| 2026-06-02 | $275.0 | $260.4 | $14.61 | 8,992,701.0 | -3.01% |
| 2026-06-01 | $278.7 | $249.4 | $29.26 | 11,154,894.0 | +12.19% |
| 2026-05-29 | $249.8 | $228.5 | $21.31 | 9,406,857.0 | +9.82% |
| 2026-05-28 | $235.0 | $222.3 | $12.65 | 5,937,477.0 | +1.55% |
| 2026-05-27 | $226.5 | $219.5 | $6.99 | 4,545,058.0 | -0.82% |
| 2026-05-26 | $225.9 | $218.3 | $7.57 | 3,619,000.0 | +0.60% |
| 2026-05-22 | $224.8 | $218.7 | $6.05 | 4,859,349.0 | +1.96% |
| 2026-05-21 | $219.2 | $209.6 | $9.59 | 4,170,491.0 | +2.73% |
| 2026-05-20 | $220.3 | $210.6 | $9.79 | 5,262,792.0 | -1.35% |
| 2026-05-19 | $215.7 | $207.1 | $8.58 | 7,151,437.0 | +3.03% |
| 2026-05-18 | $210.8 | $203.2 | $7.62 | 5,265,662.0 | +0.40% |
| 2026-05-15 | $211.3 | $199.9 | $11.37 | 5,489,460.0 | +2.53% |
| 2026-05-14 | $205.0 | $197.6 | $7.45 | 4,935,553.0 | -1.20% |
| 2026-05-13 | $205.4 | $195.4 | $10.05 | 4,561,618.0 | +2.69% |
| 2026-05-12 | $203.0 | $195.0 | $7.99 | 4,656,780.0 | -1.18% |
| 2026-05-11 | $203.6 | $193.2 | $10.42 | 7,726,585.0 | +1.08% |
| 2026-05-08 | $200.4 | $185.0 | $15.36 | 12,032,913.0 | +6.06% |
| 2026-05-07 | $198.6 | $179.5 | $19.13 | 25,945,484.0 | +31.33% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-06 | $278.7 | $230.6 | $48.13 | 49,442,937.0 | -5.35% |
| 2026-05 | $249.8 | $135.4 | $114.4 | 141,630,315.0 | +87.12% |
| 2026-04 | $137.0 | $100.8 | $36.20 | 96,561,309.0 | +11.98% |
| 2026-03 | $133.6 | $105.2 | $28.43 | 100,649,250.0 | +5.44% |
| 2026-02 | $133.4 | $98.01 | $35.43 | 140,506,627.0 | -13.42% |
| 2026-01 | $145.9 | $115.8 | $30.08 | 117,676,613.0 | -4.90% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $163.4 | $135.1 | $28.32 | 72,137,359.0 | -14.08% |
| 2025-11 | $201.7 | $152.0 | $49.73 | 110,255,771.0 | -1.72% |
| 2025-10 | $166.9 | $143.8 | $23.06 | 85,494,501.0 | +14.33% |
| 2025-09 | $145.9 | $129.1 | $16.81 | 87,360,778.0 | +4.18% |
| 2025-08 | $149.0 | $123.4 | $25.58 | 126,938,645.0 | -2.36% |
| 2025-07 | $157.4 | $130.3 | $27.10 | 226,735,404.0 | +4.21% |
| 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% |
0.28%
2.70%
大文字化:
|
ボリューム (24 時間):