ストックスクリーナーアプリを入手
132.59
5.64%
-7.576
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 |
|---|---|---|---|---|---|
| 2026-07-30 | $136.3 | $129.7 | $6.64 | 581,724.0 | -5.29% |
| 2026-07-29 | $143.8 | $138.8 | $5.00 | 1,485,573.0 | -0.40% |
| 2026-07-28 | $141.4 | $134.0 | $7.42 | 1,527,550.0 | +5.96% |
| 2026-07-27 | $134.4 | $123.4 | $10.98 | 1,280,157.0 | +8.66% |
| 2026-07-24 | $124.2 | $118.3 | $5.92 | 695,593.0 | +1.30% |
| 2026-07-23 | $121.4 | $117.2 | $4.19 | 761,797.0 | +0.97% |
| 2026-07-22 | $125.7 | $119.1 | $6.57 | 866,611.0 | -4.17% |
| 2026-07-21 | $133.7 | $124.0 | $9.65 | 1,121,405.0 | -6.86% |
| 2026-07-20 | $136.9 | $131.0 | $5.86 | 732,794.0 | +0.03% |
| 2026-07-17 | $135.8 | $130.8 | $5.06 | 1,106,745.0 | +3.81% |
| 2026-07-16 | $134.3 | $127.6 | $6.71 | 818,767.0 | -1.74% |
| 2026-07-15 | $134.6 | $129.9 | $4.70 | 907,628.0 | +2.24% |
| 2026-07-14 | $132.2 | $126.5 | $5.75 | 757,790.0 | -3.01% |
| 2026-07-13 | $132.5 | $124.8 | $7.67 | 857,842.0 | +6.08% |
| 2026-07-10 | $133.5 | $124.6 | $8.86 | 625,842.0 | -3.99% |
| 2026-07-09 | $132.3 | $123.5 | $8.82 | 907,080.0 | +1.87% |
| 2026-07-08 | $130.3 | $126.1 | $4.16 | 883,962.0 | -3.32% |
| 2026-07-07 | $135.0 | $130.3 | $4.66 | 1,094,466.0 | +1.72% |
| 2026-07-06 | $134.7 | $122.1 | $12.54 | 1,635,509.0 | +3.15% |
| 2026-07-02 | $126.9 | $115.5 | $11.37 | 996,813.0 | +3.75% |
| 2026-07-01 | $123.8 | $116.9 | $6.85 | 1,126,220.0 | +5.39% |
| 2026-06-30 | $117.5 | $113.5 | $4.05 | 937,595.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $143.8 | $115.5 | $28.29 | 20,771,868.0 | +15.41% |
| 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% |
1.15%
5.57%
大文字化:
|
ボリューム (24 時間):