ストックスクリーナーアプリを入手
341.11
1.89%
-6.165
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $353.0 | $332.2 | $20.79 | 589,556.0 | -1.79% |
| 2025-10-08 | $350.0 | $320.6 | $29.40 | 1,588,764.0 | +8.53% |
| 2025-10-07 | $323.6 | $314.0 | $9.57 | 810,479.0 | -0.10% |
| 2025-10-06 | $330.0 | $315.5 | $14.52 | 1,594,210.0 | -0.72% |
| 2025-10-03 | $330.3 | $315.3 | $14.99 | 1,392,155.0 | +3.08% |
| 2025-10-02 | $313.3 | $299.0 | $14.30 | 1,466,641.0 | +3.06% |
| 2025-10-01 | $322.1 | $293.0 | $29.02 | 2,342,070.0 | -5.63% |
| 2025-09-30 | $332.0 | $312.1 | $19.91 | 1,768,694.0 | -2.11% |
| 2025-09-29 | $336.2 | $314.7 | $21.54 | 1,733,827.0 | +0.73% |
| 2025-09-26 | $327.7 | $309.8 | $17.92 | 1,597,232.0 | +4.11% |
| 2025-09-25 | $315.2 | $294.5 | $20.75 | 1,652,024.0 | +4.09% |
| 2025-09-24 | $304.2 | $293.8 | $10.41 | 1,345,372.0 | +0.56% |
| 2025-09-23 | $305.5 | $293.5 | $11.99 | 1,407,797.0 | -3.18% |
| 2025-09-22 | $310.9 | $288.5 | $22.38 | 1,928,211.0 | +6.34% |
| 2025-09-19 | $291.5 | $285.5 | $6.02 | 1,528,566.0 | +0.42% |
| 2025-09-18 | $291.2 | $281.6 | $9.60 | 1,335,596.0 | +3.76% |
| 2025-09-17 | $281.9 | $264.9 | $17.09 | 2,249,289.0 | -0.56% |
| 2025-09-16 | $296.8 | $271.0 | $25.80 | 2,286,307.0 | -1.53% |
| 2025-09-15 | $310.0 | $284.7 | $25.31 | 2,122,998.0 | -7.40% |
| 2025-09-12 | $319.7 | $300.5 | $19.18 | 2,171,252.0 | -0.46% |
| 2025-09-11 | $315.5 | $291.0 | $24.48 | 3,790,821.0 | +8.19% |
| 2025-09-10 | $286.8 | $272.0 | $14.83 | 2,047,907.0 | +4.54% |
| 2025-09-09 | $287.5 | $256.6 | $30.87 | 3,329,397.0 | +0.81% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $353.0 | $293.0 | $59.97 | 9,783,875.0 | +5.97% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $245.9 | $206.6 | $39.24 | 11,332,796.0 | +6.86% |
| 2023-11 | $226.8 | $144.2 | $82.63 | 19,186,401.0 | +45.35% |
| 2023-10 | $179.8 | $140.2 | $39.68 | 13,290,744.0 | -11.95% |
| 2023-09 | $174.7 | $145.2 | $29.45 | 9,603,369.0 | +12.71% |
| 2023-08 | $153.7 | $121.9 | $31.82 | 11,636,368.0 | -5.17% |
| 2023-07 | $162.2 | $132.4 | $29.76 | 9,584,570.0 | +8.57% |
| 2023-06 | $168.4 | $136.1 | $32.31 | 12,292,657.0 | -4.43% |
| 2023-05 | $157.4 | $116.8 | $40.60 | 17,268,349.0 | +9.85% |
| 2023-04 | $144.9 | $130.0 | $14.95 | 8,121,947.0 | -4.51% |
| 2023-03 | $146.4 | $101.3 | $45.13 | 20,598,808.0 | +57.05% |
| 2023-02 | $105.5 | $86.36 | $19.10 | 9,361,398.0 | -4.92% |
| 2023-01 | $96.29 | $68.93 | $27.36 | 7,169,276.0 | +34.25% |
1.30%
0.18%
大文字化:
|
ボリューム (24 時間):