ストックスクリーナーアプリを入手
13.74
3.58%
-0.51
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $14.58 | $13.62 | $0.96 | 3,490,235.0 | -3.58% |
| 2026-10-15 | $14.52 | $13.64 | $0.88 | 5,587,308.0 | +4.09% |
| 2026-10-14 | $14.07 | $13.53 | $0.54 | 4,702,882.0 | -1.51% |
| 2026-10-13 | $14.16 | $13.87 | $0.30 | 4,432,052.0 | -0.14% |
| 2026-10-12 | $14.27 | $13.84 | $0.425 | 5,297,372.0 | +0.00% |
| 2026-10-09 | $13.94 | $13.66 | $0.275 | 4,297,527.0 | +2.05% |
| 2026-10-08 | $13.76 | $13.19 | $0.565 | 9,230,819.0 | +0.29% |
| 2026-10-07 | $14.02 | $13.57 | $0.45 | 48,578,662.0 | -1.16% |
| 2026-10-06 | $14.37 | $13.66 | $0.71 | 18,464,392.0 | +4.08% |
| 2026-10-05 | $13.24 | $12.77 | $0.47 | 3,591,997.0 | +3.44% |
| 2026-10-02 | $13.31 | $12.69 | $0.62 | 2,858,819.0 | -2.81% |
| 2026-10-01 | $13.30 | $12.81 | $0.485 | 4,202,227.0 | +2.81% |
| 2026-09-30 | $12.98 | $12.52 | $0.465 | 5,307,770.0 | +1.67% |
| 2026-09-29 | $12.60 | $12.29 | $0.305 | 4,726,253.0 | +0.40% |
| 2026-09-28 | $12.54 | $11.96 | $0.58 | 2,966,469.0 | -0.08% |
| 2026-09-25 | $12.93 | $12.52 | $0.415 | 3,898,051.0 | -2.11% |
| 2026-09-24 | $13.04 | $12.73 | $0.315 | 5,811,184.0 | -0.47% |
| 2026-09-23 | $12.90 | $12.35 | $0.555 | 6,237,070.0 | +3.62% |
| 2026-09-22 | $12.77 | $12.13 | $0.635 | 6,761,681.0 | -0.24% |
| 2026-09-21 | $12.46 | $12.15 | $0.315 | 3,072,156.0 | +1.63% |
| 2026-09-18 | $12.75 | $12.23 | $0.515 | 5,502,695.0 | -3.69% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $14.58 | $12.69 | $1.89 | 114,734,292.0 | +7.43% |
| 2026-09 | $13.94 | $11.70 | $2.24 | 90,123,555.0 | -8.12% |
| 2026-08 | $13.99 | $10.87 | $3.12 | 135,129,061.0 | +22.64% |
| 2026-07 | $11.74 | $9.75 | $1.99 | 394,029,476.0 | +12.15% |
| 2026-06 | $10.69 | $8.62 | $2.07 | 465,484,561.0 | +4.22% |
| 2026-05 | $9.76 | $7.61 | $2.15 | 227,549,017.0 | +19.00% |
| 2026-04 | $9.19 | $7.51 | $1.67 | 204,466,362.0 | +1.62% |
| 2026-03 | $8.80 | $7.58 | $1.22 | 122,889,972.0 | +2.69% |
| 2026-02 | $10.95 | $6.79 | $4.16 | 159,119,027.0 | -27.46% |
| 2026-01 | $12.36 | $10.46 | $1.90 | 81,266,319.0 | -12.00% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $13.61 | $11.77 | $1.84 | 64,919,965.0 | +1.57% |
| 2025-11 | $12.43 | $10.51 | $1.92 | 90,177,503.0 | +9.37% |
| 2025-10 | $11.90 | $10.76 | $1.14 | 72,331,371.0 | -5.69% |
| 2025-09 | $13.48 | $11.71 | $1.77 | 80,404,573.0 | -12.62% |
| 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% |
10.37%
0.02%
大文字化:
|
ボリューム (24 時間):