ストックスクリーナーアプリを入手
14.44
0.96%
-0.14
アフターアワーズ：
14.44
Flywire Corp (FLYW) 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 |
|---|---|---|---|---|---|
| 2025-12-17 | $14.74 | $14.37 | $0.375 | 963,713.0 | -0.96% |
| 2025-12-16 | $14.76 | $14.34 | $0.42 | 1,514,423.0 | +1.67% |
| 2025-12-15 | $14.84 | $14.33 | $0.51 | 1,563,161.0 | -2.91% |
| 2025-12-12 | $14.84 | $14.41 | $0.43 | 1,934,002.0 | +1.10% |
| 2025-12-11 | $14.83 | $14.06 | $0.77 | 3,287,767.0 | +3.62% |
| 2025-12-10 | $14.28 | $13.46 | $0.82 | 1,652,117.0 | +3.75% |
| 2025-12-09 | $13.96 | $13.37 | $0.59 | 1,564,317.0 | +0.74% |
| 2025-12-08 | $13.74 | $13.28 | $0.464 | 1,517,775.0 | -0.88% |
| 2025-12-05 | $14.05 | $13.56 | $0.49 | 1,180,857.0 | -1.09% |
| 2025-12-04 | $14.00 | $13.57 | $0.425 | 955,996.0 | -1.36% |
| 2025-12-03 | $14.06 | $13.60 | $0.46 | 1,157,319.0 | +2.35% |
| 2025-12-02 | $14.00 | $13.53 | $0.47 | 1,100,090.0 | -1.09% |
| 2025-12-01 | $14.10 | $13.67 | $0.43 | 1,055,017.0 | -1.50% |
| 2025-11-28 | $14.06 | $13.80 | $0.26 | 593,145.0 | +1.60% |
| 2025-11-26 | $14.00 | $13.70 | $0.30 | 1,086,025.0 | -0.07% |
| 2025-11-25 | $13.85 | $13.37 | $0.48 | 889,040.0 | +2.91% |
| 2025-11-24 | $13.50 | $13.20 | $0.30 | 1,307,205.0 | +0.15% |
| 2025-11-21 | $13.66 | $13.11 | $0.55 | 1,751,484.0 | +2.06% |
| 2025-11-20 | $13.63 | $13.05 | $0.58 | 1,526,684.0 | -1.87% |
| 2025-11-19 | $13.84 | $13.30 | $0.537 | 1,904,463.0 | -1.33% |
| 2025-11-18 | $13.97 | $13.34 | $0.63 | 1,921,198.0 | -0.29% |
Flywire Corp (FLYW) 株の年ごとの株価履歴
この詳細な分析では、Flywire Corp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FLYW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、Flywire Corp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Flywire Corp (FLYW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $14.84 | $13.28 | $1.56 | 20,410,267.0 | +3.22% |
| 2025-11 | $15.17 | $13.01 | $2.16 | 33,446,548.0 | +5.03% |
| 2025-10 | $14.14 | $12.36 | $1.78 | 32,537,861.0 | -1.62% |
| 2025-09 | $14.02 | $12.01 | $2.01 | 46,814,991.0 | +2.97% |
| 2025-08 | $13.39 | $10.11 | $3.29 | 53,557,338.0 | +20.75% |
| 2025-07 | $12.18 | $10.68 | $1.50 | 46,213,497.0 | -6.92% |
| 2025-06 | $11.75 | $9.96 | $1.79 | 50,998,487.0 | +8.84% |
| 2025-05 | $11.82 | $9.36 | $2.46 | 55,256,570.0 | +14.24% |
| 2025-04 | $10.03 | $8.20 | $1.83 | 58,508,577.0 | -0.95% |
| 2025-03 | $11.65 | $9.40 | $2.25 | 53,407,231.0 | -16.67% |
| 2025-02 | $21.31 | $8.62 | $12.69 | 60,773,126.0 | -41.02% |
| 2025-01 | $20.87 | $17.50 | $3.37 | 29,873,917.0 | -6.26% |
2024年のFlywire Corp (FLYW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $23.23 | $19.68 | $3.55 | 22,724,851.0 | -11.36% |
| 2024-11 | $23.40 | $17.17 | $6.23 | 33,390,928.0 | +30.37% |
| 2024-10 | $18.14 | $15.48 | $2.66 | 18,145,425.0 | +6.28% |
| 2024-09 | $18.50 | $15.93 | $2.57 | 20,100,024.0 | -9.50% |
| 2024-08 | $19.23 | $16.34 | $2.89 | 31,629,314.0 | -1.09% |
| 2024-07 | $19.48 | $15.45 | $4.03 | 21,538,536.0 | +11.71% |
| 2024-06 | $17.68 | $15.19 | $2.49 | 26,449,907.0 | -4.43% |
| 2024-05 | $21.12 | $15.77 | $5.35 | 46,892,225.0 | -16.34% |
| 2024-04 | $24.97 | $20.11 | $4.86 | 26,290,307.0 | -17.37% |
| 2024-03 | $29.18 | $24.12 | $5.06 | 28,044,238.0 | -12.61% |
| 2024-02 | $31.54 | $21.07 | $10.47 | 31,209,567.0 | +32.85% |
| 2024-01 | $23.06 | $19.36 | $3.70 | 35,261,010.0 | -7.69% |
2023年のFlywire Corp (FLYW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $25.19 | $20.80 | $4.39 | 34,336,365.0 | -0.64% |
| 2023-11 | $29.13 | $18.65 | $10.48 | 44,418,262.0 | -13.35% |
| 2023-10 | $31.95 | $25.92 | $6.03 | 19,400,127.0 | -15.68% |
| 2023-09 | $35.01 | $29.32 | $5.69 | 18,301,208.0 | -7.78% |
| 2023-08 | $35.80 | $29.82 | $5.98 | 28,552,479.0 | +1.29% |
| 2023-07 | $34.20 | $28.31 | $5.89 | 21,702,676.0 | +9.99% |
| 2023-06 | $32.60 | $29.58 | $3.02 | 32,820,100.0 | +3.33% |
| 2023-05 | $32.01 | $27.19 | $4.82 | 26,892,168.0 | +2.98% |
| 2023-04 | $30.18 | $26.46 | $3.72 | 11,064,046.0 | -0.65% |
| 2023-03 | $29.74 | $23.59 | $6.15 | 20,143,932.0 | +18.72% |
| 2023-02 | $29.31 | $23.17 | $6.14 | 13,186,864.0 | -8.31% |
| 2023-01 | $27.21 | $22.47 | $4.74 | 15,098,511.0 | +10.22% |
2.17%
大文字化:
|
ボリューム (24 時間):