ストックスクリーナーアプリを入手
13.21
1.50%
0.2045
Freshworks Inc (FRSH) 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 |
|---|---|---|---|---|---|
| 2025-09-05 | $13.32 | $13.13 | $0.185 | 241,468.0 | +1.61% |
| 2025-09-04 | $13.17 | $12.70 | $0.471 | 2,720,325.0 | -0.61% |
| 2025-09-03 | $13.26 | $12.94 | $0.32 | 2,741,617.0 | -0.53% |
| 2025-09-02 | $13.36 | $13.00 | $0.355 | 4,048,611.0 | -2.30% |
| 2025-08-29 | $13.73 | $13.44 | $0.29 | 2,205,288.0 | -0.44% |
| 2025-08-28 | $13.81 | $13.52 | $0.29 | 2,608,740.0 | -0.59% |
| 2025-08-27 | $13.65 | $13.27 | $0.38 | 3,181,466.0 | +3.26% |
| 2025-08-26 | $13.59 | $13.16 | $0.43 | 3,250,684.0 | -2.87% |
| 2025-08-25 | $13.96 | $13.47 | $0.485 | 3,329,699.0 | -2.86% |
| 2025-08-22 | $14.06 | $13.20 | $0.86 | 6,052,285.0 | +5.83% |
| 2025-08-21 | $13.36 | $12.92 | $0.44 | 3,384,199.0 | +0.69% |
| 2025-08-20 | $13.30 | $12.99 | $0.31 | 3,206,808.0 | -1.28% |
| 2025-08-19 | $13.57 | $13.18 | $0.395 | 2,971,839.0 | -0.67% |
| 2025-08-18 | $13.38 | $12.98 | $0.40 | 5,387,176.0 | +2.22% |
| 2025-08-15 | $13.32 | $13.01 | $0.315 | 4,378,279.0 | +0.93% |
| 2025-08-14 | $13.10 | $12.90 | $0.195 | 6,067,005.0 | -2.34% |
| 2025-08-13 | $13.28 | $12.51 | $0.77 | 7,346,298.0 | +5.65% |
| 2025-08-12 | $12.68 | $12.33 | $0.35 | 7,392,718.0 | +2.11% |
| 2025-08-11 | $12.85 | $12.29 | $0.56 | 4,562,636.0 | -2.61% |
| 2025-08-08 | $13.14 | $12.60 | $0.54 | 4,463,478.0 | -2.47% |
| 2025-08-07 | $13.57 | $12.59 | $0.98 | 5,163,092.0 | -2.78% |
| 2025-08-06 | $13.63 | $13.19 | $0.44 | 4,849,636.0 | -1.04% |
Freshworks Inc (FRSH) 株の年ごとの株価履歴
この詳細な分析では、Freshworks 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FRSH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、Freshworks 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Freshworks Inc (FRSH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $13.36 | $12.70 | $0.6549 | 9,752,021.0 | -1.86% |
| 2025-08 | $14.06 | $12.29 | $1.77 | 100,510,894.0 | +3.70% |
| 2025-07 | $15.47 | $12.93 | $2.54 | 108,180,111.0 | -12.88% |
| 2025-06 | $16.05 | $14.41 | $1.64 | 46,831,149.0 | -2.36% |
| 2025-05 | $16.14 | $14.04 | $2.11 | 56,395,394.0 | +3.39% |
| 2025-04 | $15.09 | $11.37 | $3.72 | 78,896,066.0 | +4.68% |
| 2025-03 | $17.21 | $13.77 | $3.44 | 55,202,049.0 | -17.29% |
| 2025-02 | $18.78 | $16.73 | $2.05 | 81,497,554.0 | -8.28% |
| 2025-01 | $19.77 | $15.29 | $4.48 | 77,825,538.0 | +15.03% |
2024年のFreshworks Inc (FRSH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $17.66 | $14.96 | $2.70 | 72,950,430.0 | +0.06% |
| 2024-11 | $17.05 | $11.73 | $5.32 | 103,774,380.0 | +36.67% |
| 2024-10 | $12.00 | $10.81 | $1.19 | 63,232,532.0 | +1.92% |
| 2024-09 | $11.75 | $10.89 | $0.86 | 54,413,194.0 | -1.71% |
| 2024-08 | $12.70 | $10.96 | $1.74 | 45,350,275.0 | -6.56% |
| 2024-07 | $13.80 | $12.18 | $1.62 | 47,567,200.0 | -1.50% |
| 2024-06 | $13.29 | $11.90 | $1.39 | 41,965,447.0 | -1.48% |
| 2024-05 | $18.78 | $12.69 | $6.09 | 83,114,535.0 | -27.84% |
| 2024-04 | $18.92 | $16.86 | $2.06 | 48,650,175.0 | -1.98% |
| 2024-03 | $20.44 | $17.64 | $2.80 | 48,146,151.0 | -10.91% |
| 2024-02 | $22.95 | $19.50 | $3.45 | 58,376,830.0 | -7.93% |
| 2024-01 | $23.93 | $21.02 | $2.91 | 50,799,604.0 | -5.49% |
2023年のFreshworks Inc (FRSH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $24.98 | $19.68 | $5.29 | 47,583,506.0 | +17.33% |
| 2023-11 | $21.12 | $16.86 | $4.26 | 49,624,936.0 | +11.59% |
| 2023-10 | $20.07 | $17.29 | $2.79 | 45,048,621.0 | -9.94% |
| 2023-09 | $23.80 | $18.69 | $5.11 | 53,236,119.0 | -8.92% |
| 2023-08 | $23.09 | $17.88 | $5.21 | 71,378,234.0 | +17.20% |
| 2023-07 | $18.71 | $15.82 | $2.89 | 37,059,147.0 | +6.14% |
| 2023-06 | $17.85 | $14.81 | $3.04 | 65,075,264.0 | +11.55% |
| 2023-05 | $15.98 | $12.22 | $3.76 | 48,916,464.0 | +17.96% |
| 2023-04 | $15.35 | $13.30 | $2.04 | 22,428,236.0 | -13.02% |
| 2023-03 | $15.95 | $12.95 | $3.00 | 38,343,121.0 | +2.81% |
| 2023-02 | $18.14 | $14.71 | $3.43 | 34,425,184.0 | -7.66% |
| 2023-01 | $16.93 | $13.84 | $3.09 | 33,465,240.0 | +9.99% |
1.06%
大文字化:
|
ボリューム (24 時間):