ストックスクリーナーアプリを入手
5.75
9.73%
0.51
Gaia Inc (GAIA) 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 |
|---|---|---|---|---|---|
| 2025-08-22 | $5.77 | $5.19 | $0.58 | 60,649.0 | +9.73% |
| 2025-08-21 | $5.57 | $5.24 | $0.33 | 18,173.0 | -5.76% |
| 2025-08-20 | $5.58 | $5.17 | $0.41 | 49,077.0 | +5.50% |
| 2025-08-19 | $5.34 | $5.21 | $0.13 | 32,936.0 | -0.57% |
| 2025-08-18 | $5.48 | $5.28 | $0.2038 | 50,150.0 | -1.85% |
| 2025-08-15 | $5.49 | $4.87 | $0.62 | 84,979.0 | +10.66% |
| 2025-08-14 | $4.97 | $4.81 | $0.165 | 26,802.0 | -1.81% |
| 2025-08-13 | $5.01 | $4.68 | $0.33 | 34,709.0 | -2.36% |
| 2025-08-12 | $5.09 | $4.31 | $0.7793 | 75,240.0 | +16.21% |
| 2025-08-11 | $4.41 | $3.94 | $0.475 | 26,149.0 | +6.05% |
| 2025-08-08 | $4.38 | $3.91 | $0.465 | 18,689.0 | -3.05% |
| 2025-08-07 | $4.49 | $4.18 | $0.31 | 25,183.0 | -3.40% |
| 2025-08-06 | $4.43 | $4.22 | $0.21 | 34,631.0 | +4.50% |
| 2025-08-05 | $4.23 | $4.08 | $0.15 | 21,900.0 | +1.69% |
| 2025-08-04 | $4.15 | $3.87 | $0.2792 | 24,754.0 | +4.27% |
| 2025-08-01 | $4.22 | $3.96 | $0.255 | 23,490.0 | -5.24% |
| 2025-07-31 | $4.25 | $3.96 | $0.2862 | 41,642.0 | +4.74% |
| 2025-07-30 | $4.16 | $3.96 | $0.20 | 40,216.0 | -1.47% |
| 2025-07-29 | $4.16 | $4.07 | $0.09 | 26,464.0 | -1.69% |
| 2025-07-28 | $4.19 | $4.04 | $0.1545 | 35,296.0 | +1.72% |
| 2025-07-25 | $4.11 | $3.93 | $0.18 | 21,364.0 | -0.25% |
Gaia Inc (GAIA) 株の年ごとの株価履歴
この詳細な分析では、Gaia 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GAIA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、Gaia 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Gaia Inc (GAIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $5.77 | $3.87 | $1.90 | 668,160.0 | +36.90% |
| 2025-07 | $4.65 | $3.78 | $0.8679 | 868,097.0 | -4.33% |
| 2025-06 | $5.37 | $4.29 | $1.08 | 3,191,855.0 | -14.42% |
| 2025-05 | $5.53 | $4.22 | $1.31 | 976,825.0 | -2.10% |
| 2025-04 | $5.32 | $2.93 | $2.39 | 1,487,626.0 | +36.10% |
| 2025-03 | $4.66 | $3.68 | $0.98 | 623,031.0 | -18.26% |
| 2025-02 | $5.94 | $4.55 | $1.39 | 1,052,672.0 | -16.19% |
| 2025-01 | $5.99 | $4.06 | $1.93 | 555,178.0 | +25.17% |
2024年のGaia Inc (GAIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $6.19 | $4.22 | $1.97 | 480,934.0 | -27.57% |
| 2024-11 | $6.53 | $5.33 | $1.20 | 417,755.0 | +15.01% |
| 2024-10 | $5.91 | $4.55 | $1.36 | 811,977.0 | +9.45% |
| 2024-09 | $5.35 | $4.51 | $0.84 | 622,943.0 | +2.31% |
| 2024-08 | $4.96 | $3.62 | $1.34 | 681,079.0 | -3.45% |
| 2024-07 | $5.19 | $4.40 | $0.79 | 411,513.0 | +11.79% |
| 2024-06 | $5.02 | $4.12 | $0.9028 | 556,680.0 | -5.97% |
| 2024-05 | $4.74 | $3.46 | $1.28 | 782,545.0 | +22.45% |
| 2024-04 | $4.09 | $3.03 | $1.06 | 949,015.0 | +24.35% |
| 2024-03 | $3.14 | $2.84 | $0.297 | 591,988.0 | +7.32% |
| 2024-02 | $3.10 | $2.78 | $0.32 | 585,684.0 | -1.03% |
| 2024-01 | $3.01 | $2.59 | $0.42 | 659,423.0 | +7.41% |
2023年のGaia Inc (GAIA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.06 | $2.50 | $0.56 | 1,064,042.0 | +1.12% |
| 2023-11 | $2.80 | $2.35 | $0.45 | 602,027.0 | -1.11% |
| 2023-10 | $2.93 | $2.47 | $0.46 | 1,032,962.0 | -0.74% |
| 2023-09 | $2.79 | $2.29 | $0.50 | 571,828.0 | +10.57% |
| 2023-08 | $2.88 | $2.12 | $0.76 | 1,562,325.0 | +4.68% |
| 2023-07 | $2.53 | $2.11 | $0.42 | 899,113.0 | +1.73% |
| 2023-06 | $2.77 | $2.27 | $0.505 | 404,245.0 | -7.60% |
| 2023-05 | $3.20 | $2.41 | $0.7927 | 917,601.0 | -17.76% |
| 2023-04 | $3.33 | $2.70 | $0.63 | 339,622.0 | +9.35% |
| 2023-03 | $3.60 | $2.57 | $1.03 | 996,348.0 | -14.98% |
| 2023-02 | $3.69 | $2.57 | $1.12 | 528,003.0 | -10.41% |
| 2023-01 | $4.03 | $2.29 | $1.74 | 638,420.0 | +53.36% |
3.98%
0.19%
大文字化:
|
ボリューム (24 時間):