ストックスクリーナーアプリを入手
16.50
7.31%
1.225
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $16.54 | $15.37 | $1.17 | 2,669,371.0 | +8.12% |
| 2024-11-20 | $15.39 | $15.06 | $0.3272 | 5,261,283.0 | +1.93% |
| 2024-11-19 | $15.00 | $14.69 | $0.31 | 6,007,471.0 | -0.13% |
| 2024-11-18 | $15.84 | $14.92 | $0.915 | 5,370,879.0 | -4.58% |
| 2024-11-15 | $16.39 | $15.59 | $0.8046 | 4,711,959.0 | -3.62% |
| 2024-11-14 | $16.94 | $16.30 | $0.64 | 4,980,330.0 | -1.86% |
| 2024-11-13 | $17.05 | $16.46 | $0.585 | 4,841,758.0 | +0.79% |
| 2024-11-12 | $16.70 | $16.08 | $0.625 | 3,090,983.0 | -0.06% |
| 2024-11-11 | $16.66 | $16.27 | $0.395 | 6,226,094.0 | +0.43% |
| 2024-11-08 | $16.52 | $15.91 | $0.61 | 9,295,773.0 | -2.26% |
| 2024-11-07 | $16.91 | $15.23 | $1.68 | 15,384,917.0 | +28.50% |
| 2024-11-06 | $13.10 | $12.74 | $0.36 | 5,049,815.0 | +5.23% |
| 2024-11-05 | $12.48 | $12.16 | $0.325 | 2,775,894.0 | +1.72% |
| 2024-11-04 | $12.35 | $11.91 | $0.44 | 3,959,721.0 | +1.49% |
| 2024-11-01 | $12.17 | $11.73 | $0.44 | 2,798,080.0 | +2.99% |
| 2024-10-31 | $12.00 | $11.69 | $0.31 | 4,232,902.0 | -1.43% |
| 2024-10-30 | $11.98 | $11.73 | $0.255 | 3,735,886.0 | +0.68% |
| 2024-10-29 | $11.84 | $11.60 | $0.24 | 1,834,367.0 | +0.86% |
| 2024-10-28 | $11.77 | $11.58 | $0.19 | 2,339,652.0 | +0.60% |
| 2024-10-25 | $11.80 | $11.56 | $0.24 | 2,608,147.0 | +0.17% |
| 2024-10-24 | $11.78 | $11.31 | $0.465 | 3,506,557.0 | +3.94% |
| 2024-10-23 | $11.48 | $10.87 | $0.615 | 3,421,024.0 | -2.11% |
| 2024-10-22 | $11.42 | $11.06 | $0.355 | 2,244,413.0 | +1.06% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $17.05 | $11.73 | $5.32 | 82,424,328.0 | +41.20% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $16.84 | $13.42 | $3.42 | 28,207,626.0 | -0.47% |
| 2022-11 | $14.99 | $11.92 | $3.07 | 26,209,040.0 | +8.76% |
| 2022-10 | $15.09 | $11.96 | $3.13 | 23,361,038.0 | +4.78% |
| 2022-09 | $16.14 | $12.70 | $3.44 | 39,792,163.0 | -4.70% |
| 2022-08 | $17.02 | $12.67 | $4.35 | 50,057,714.0 | +3.81% |
| 2022-07 | $16.08 | $11.47 | $4.61 | 48,368,370.0 | -0.30% |
| 2022-06 | $16.61 | $10.51 | $6.10 | 80,540,487.0 | -16.56% |
| 2022-05 | $18.69 | $12.91 | $5.78 | 61,926,685.0 | -13.26% |
| 2022-04 | $20.26 | $15.76 | $4.50 | 67,783,272.0 | +1.40% |
| 2022-03 | $21.26 | $15.69 | $5.57 | 67,775,981.0 | -2.18% |
| 2022-02 | $23.72 | $15.60 | $8.12 | 50,527,972.0 | -15.77% |
| 2022-01 | $26.81 | $18.52 | $8.29 | 29,077,992.0 | -17.17% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):