ストックスクリーナーアプリを入手
12.00
2.80%
-0.352
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $12.33 | $11.89 | $0.44 | 999,273.0 | -2.83% |
| 2025-11-25 | $12.43 | $12.04 | $0.39 | 3,016,141.0 | +2.40% |
| 2025-11-24 | $12.28 | $12.01 | $0.275 | 4,642,977.0 | +1.77% |
| 2025-11-21 | $12.03 | $11.45 | $0.578 | 4,471,757.0 | +1.72% |
| 2025-11-20 | $12.21 | $11.64 | $0.575 | 3,900,231.0 | -1.27% |
| 2025-11-19 | $11.90 | $11.62 | $0.2814 | 3,538,244.0 | -0.67% |
| 2025-11-18 | $11.89 | $11.42 | $0.475 | 4,140,364.0 | +0.85% |
| 2025-11-17 | $12.13 | $11.59 | $0.54 | 4,943,312.0 | -2.73% |
| 2025-11-14 | $12.24 | $11.60 | $0.64 | 6,401,793.0 | +1.68% |
| 2025-11-13 | $12.26 | $11.82 | $0.44 | 6,621,635.0 | +2.32% |
| 2025-11-12 | $11.72 | $11.47 | $0.2505 | 4,682,699.0 | +0.00% |
| 2025-11-11 | $11.66 | $11.32 | $0.3393 | 3,648,098.0 | +2.74% |
| 2025-11-10 | $11.41 | $11.03 | $0.38 | 3,615,557.0 | +1.25% |
| 2025-11-07 | $11.21 | $10.66 | $0.55 | 5,078,652.0 | +3.13% |
| 2025-11-06 | $11.31 | $10.51 | $0.798 | 9,855,421.0 | -1.90% |
| 2025-11-05 | $11.21 | $10.93 | $0.278 | 8,216,290.0 | +1.28% |
| 2025-11-04 | $11.09 | $10.79 | $0.30 | 4,071,671.0 | -2.33% |
| 2025-11-03 | $11.32 | $10.96 | $0.36 | 3,931,319.0 | +0.72% |
| 2025-10-31 | $11.20 | $10.89 | $0.31 | 2,715,831.0 | +1.56% |
| 2025-10-30 | $11.19 | $10.85 | $0.34 | 2,824,109.0 | -0.18% |
| 2025-10-29 | $11.24 | $10.91 | $0.33 | 2,761,733.0 | -3.10% |
| 2025-10-28 | $11.44 | $11.27 | $0.165 | 2,327,633.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $12.43 | $10.51 | $1.92 | 85,775,434.0 | +8.11% |
| 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% |
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% |
0.26%
大文字化:
|
ボリューム (24 時間):