ストックスクリーナーアプリを入手
141.76
4.81%
-7.17
Duolingo Inc (DUOL) 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 |
|---|---|---|---|---|---|
| 2026-10-16 | $151.5 | $140.9 | $10.62 | 875,853.0 | -4.81% |
| 2026-10-15 | $150.2 | $138.3 | $11.98 | 1,517,045.0 | +6.58% |
| 2026-10-14 | $141.4 | $135.4 | $6.01 | 985,987.0 | -0.26% |
| 2026-10-13 | $149.1 | $139.8 | $9.30 | 769,094.0 | -5.17% |
| 2026-10-12 | $150.5 | $147.5 | $2.99 | 855,079.0 | -1.45% |
| 2026-10-09 | $152.5 | $148.5 | $3.94 | 621,976.0 | -0.86% |
| 2026-10-08 | $152.2 | $149.6 | $2.59 | 729,601.0 | -0.33% |
| 2026-10-07 | $153.6 | $146.8 | $6.75 | 923,184.0 | +2.42% |
| 2026-10-06 | $149.8 | $144.7 | $5.08 | 561,519.0 | +0.70% |
| 2026-10-05 | $147.8 | $142.5 | $5.24 | 841,424.0 | +1.96% |
| 2026-10-02 | $147.6 | $143.5 | $4.09 | 776,690.0 | -1.57% |
| 2026-10-01 | $147.3 | $143.0 | $4.37 | 837,064.0 | +2.93% |
| 2026-09-30 | $144.2 | $141.8 | $2.44 | 905,628.0 | -0.15% |
| 2026-09-29 | $142.7 | $134.3 | $8.40 | 1,067,368.0 | +6.20% |
| 2026-09-28 | $140.8 | $133.7 | $7.11 | 1,625,824.0 | -6.42% |
| 2026-09-25 | $147.5 | $142.2 | $5.32 | 680,785.0 | -2.87% |
| 2026-09-24 | $153.0 | $142.8 | $10.20 | 1,239,465.0 | +1.21% |
| 2026-09-23 | $149.4 | $144.1 | $5.34 | 1,009,063.0 | -1.17% |
| 2026-09-22 | $152.7 | $144.8 | $7.88 | 802,728.0 | -1.14% |
| 2026-09-21 | $151.4 | $141.9 | $9.53 | 1,244,482.0 | +5.30% |
Duolingo Inc (DUOL) 株の年ごとの株価履歴
この詳細な分析では、Duolingo 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DUOL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、Duolingo 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Duolingo Inc (DUOL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $153.6 | $135.4 | $18.14 | 10,294,516.0 | -0.45% |
| 2026-09 | $167.4 | $133.7 | $33.70 | 25,315,842.0 | -4.02% |
| 2026-08 | $151.0 | $112.0 | $38.98 | 27,778,368.0 | +10.05% |
| 2026-07 | $143.8 | $115.5 | $28.29 | 22,001,918.0 | +17.21% |
| 2026-06 | $138.0 | $104.6 | $33.36 | 34,132,743.0 | +3.29% |
| 2026-05 | $118.8 | $98.50 | $20.25 | 38,062,653.0 | +1.14% |
| 2026-04 | $110.8 | $87.89 | $22.86 | 35,630,776.0 | +11.70% |
| 2026-03 | $108.2 | $91.61 | $16.56 | 49,503,850.0 | -2.41% |
| 2026-02 | $136.5 | $91.99 | $44.55 | 73,405,168.0 | -24.66% |
| 2026-01 | $192.9 | $133.5 | $59.42 | 41,649,530.0 | -23.61% |
2025年のDuolingo Inc (DUOL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $213.4 | $176.9 | $36.49 | 29,577,089.0 | -7.46% |
| 2025-11 | $280.0 | $166.3 | $113.7 | 52,411,303.0 | -29.28% |
| 2025-10 | $353.0 | $259.7 | $93.29 | 27,763,569.0 | -15.91% |
| 2025-09 | $336.2 | $256.6 | $79.59 | 41,269,065.0 | +8.05% |
| 2025-08 | $468.0 | $293.7 | $174.3 | 46,379,492.0 | -14.05% |
| 2025-07 | $413.7 | $331.2 | $82.50 | 19,461,113.0 | -15.48% |
| 2025-06 | $540.3 | $383.6 | $156.7 | 19,061,716.0 | -21.09% |
| 2025-05 | $544.9 | $390.0 | $154.9 | 20,321,477.0 | +33.41% |
| 2025-04 | $396.9 | $275.0 | $121.9 | 17,921,110.0 | +25.42% |
| 2025-03 | $341.8 | $263.7 | $78.07 | 19,875,010.0 | -0.49% |
| 2025-02 | $441.8 | $303.7 | $138.1 | 18,733,026.0 | -14.26% |
| 2025-01 | $370.8 | $305.0 | $65.76 | 10,567,281.0 | +12.26% |
2024年のDuolingo Inc (DUOL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $378.5 | $318.0 | $60.45 | 10,485,225.0 | -6.62% |
| 2024-11 | $364.9 | $285.9 | $79.10 | 12,416,312.0 | +18.88% |
| 2024-10 | $311.9 | $273.1 | $38.85 | 9,395,601.0 | +3.88% |
| 2024-09 | $297.6 | $202.4 | $95.12 | 12,580,314.0 | +32.67% |
| 2024-08 | $215.2 | $145.1 | $70.19 | 13,915,579.0 | +23.63% |
| 2024-07 | $208.4 | $162.1 | $46.23 | 12,419,455.0 | -17.60% |
| 2024-06 | $215.0 | $186.0 | $29.04 | 13,719,728.0 | +9.02% |
| 2024-05 | $251.3 | $171.9 | $79.37 | 23,282,163.0 | -15.22% |
| 2024-04 | $234.2 | $194.0 | $40.21 | 18,352,649.0 | +2.34% |
| 2024-03 | $245.6 | $199.4 | $46.22 | 13,146,782.0 | -7.71% |
| 2024-02 | $240.8 | $171.6 | $69.13 | 15,058,211.0 | +33.60% |
| 2024-01 | $226.2 | $178.7 | $47.48 | 12,299,768.0 | -21.14% |
0.71%
2.39%
大文字化:
|
ボリューム (24 時間):