ストックスクリーナーアプリを入手
61.44
1.96%
1.24
Etsy Inc (ETSY) 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 |
|---|---|---|---|---|---|
| 2025-06-04 | $61.99 | $60.33 | $1.66 | 1,678,016.0 | +1.99% |
| 2025-06-03 | $60.30 | $57.84 | $2.46 | 6,013,789.0 | +2.49% |
| 2025-06-02 | $60.07 | $54.90 | $5.17 | 11,579,141.0 | +6.12% |
| 2025-05-30 | $55.50 | $52.80 | $2.70 | 7,236,274.0 | +4.45% |
| 2025-05-29 | $54.48 | $51.77 | $2.71 | 8,408,403.0 | +2.99% |
| 2025-05-28 | $51.69 | $50.40 | $1.29 | 5,248,404.0 | +1.92% |
| 2025-05-27 | $50.56 | $47.93 | $2.63 | 8,615,565.0 | +6.05% |
| 2025-05-23 | $47.88 | $46.88 | $1.00 | 3,051,819.0 | -0.75% |
| 2025-05-22 | $48.44 | $46.33 | $2.11 | 4,988,025.0 | +3.16% |
| 2025-05-21 | $47.42 | $46.20 | $1.22 | 3,181,757.0 | -1.42% |
| 2025-05-20 | $48.27 | $46.71 | $1.56 | 3,923,861.0 | +0.28% |
| 2025-05-19 | $47.07 | $45.75 | $1.32 | 2,957,756.0 | +0.02% |
| 2025-05-16 | $47.47 | $46.02 | $1.45 | 4,057,344.0 | +0.04% |
| 2025-05-15 | $47.34 | $46.41 | $0.935 | 5,025,786.0 | +0.09% |
| 2025-05-14 | $47.47 | $46.21 | $1.26 | 4,156,183.0 | +0.41% |
| 2025-05-13 | $48.09 | $46.38 | $1.71 | 4,927,158.0 | -1.72% |
| 2025-05-12 | $50.10 | $47.48 | $2.62 | 6,452,546.0 | +1.38% |
| 2025-05-09 | $48.30 | $46.57 | $1.73 | 4,189,265.0 | -1.92% |
| 2025-05-08 | $48.27 | $46.20 | $2.07 | 3,363,087.0 | +4.22% |
| 2025-05-07 | $46.43 | $45.11 | $1.32 | 3,885,763.0 | +1.80% |
| 2025-05-06 | $45.25 | $44.11 | $1.14 | 3,430,438.0 | +0.07% |
Etsy Inc (ETSY) 株の年ごとの株価履歴
この詳細な分析では、Etsy 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ETSY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、Etsy 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Etsy Inc (ETSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06 | $61.99 | $54.90 | $7.09 | 19,270,946.0 | +10.93% |
| 2025-05 | $55.50 | $42.10 | $13.40 | 102,949,916.0 | +27.30% |
| 2025-04 | $51.00 | $40.05 | $10.95 | 105,180,282.0 | -7.84% |
| 2025-03 | $52.23 | $43.43 | $8.80 | 85,203,207.0 | -7.83% |
| 2025-02 | $58.24 | $49.22 | $9.02 | 76,638,923.0 | -6.77% |
| 2025-01 | $57.31 | $51.06 | $6.25 | 54,455,954.0 | +3.82% |
2024年のEtsy Inc (ETSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $63.06 | $51.60 | $11.46 | 76,393,534.0 | -1.88% |
| 2024-11 | $56.73 | $48.75 | $7.98 | 70,435,885.0 | +6.65% |
| 2024-10 | $55.48 | $47.10 | $8.38 | 79,220,940.0 | -7.37% |
| 2024-09 | $57.97 | $50.63 | $7.34 | 98,844,823.0 | +0.80% |
| 2024-08 | $63.50 | $51.45 | $12.05 | 79,324,698.0 | -15.43% |
| 2024-07 | $66.81 | $55.08 | $11.73 | 65,811,112.0 | +10.44% |
| 2024-06 | $66.93 | $57.07 | $9.86 | 59,970,842.0 | -7.07% |
| 2024-05 | $71.72 | $56.60 | $15.12 | 88,837,825.0 | -7.57% |
| 2024-04 | $69.69 | $64.38 | $5.31 | 58,598,740.0 | -0.07% |
| 2024-03 | $73.48 | $65.67 | $7.81 | 68,646,716.0 | -4.14% |
| 2024-02 | $80.30 | $69.46 | $10.84 | 93,577,159.0 | +7.71% |
| 2024-01 | $82.84 | $65.88 | $16.96 | 80,891,621.0 | -17.88% |
2023年のEtsy Inc (ETSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $89.58 | $75.43 | $14.15 | 99,351,375.0 | +6.91% |
| 2023-11 | $78.58 | $58.20 | $20.38 | 84,941,060.0 | +21.69% |
| 2023-10 | $70.31 | $59.79 | $10.52 | 75,891,828.0 | -3.53% |
| 2023-09 | $75.66 | $61.22 | $14.44 | 74,122,601.0 | -12.22% |
| 2023-08 | $101.8 | $71.28 | $30.52 | 78,380,672.0 | -27.62% |
| 2023-07 | $102.8 | $81.90 | $20.91 | 57,830,057.0 | +20.14% |
| 2023-06 | $98.00 | $80.70 | $17.30 | 68,487,283.0 | +4.39% |
| 2023-05 | $102.3 | $80.44 | $21.87 | 87,344,852.0 | -19.78% |
| 2023-04 | $114.7 | $97.35 | $17.38 | 50,251,733.0 | -9.25% |
| 2023-03 | $122.5 | $99.24 | $23.27 | 82,317,289.0 | -8.30% |
| 2023-02 | $149.9 | $119.7 | $30.17 | 63,355,575.0 | -11.75% |
| 2023-01 | $140.5 | $111.8 | $28.63 | 56,342,016.0 | +14.86% |
0.86%
0.34%
大文字化:
|
ボリューム (24 時間):