ストックスクリーナーアプリを入手
1.47
0.68%
0.01
アフターアワーズ：
1.51
0.04
+2.72%
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 |
|---|---|---|---|---|---|
| 2026-08-24 | $1.54 | $1.44 | $0.105 | 70,416.0 | +0.68% |
| 2026-08-21 | $1.46 | $1.40 | $0.06 | 78,872.0 | +1.39% |
| 2026-08-20 | $1.51 | $1.44 | $0.0684 | 64,532.0 | -4.64% |
| 2026-08-19 | $1.54 | $1.40 | $0.14 | 137,978.0 | +3.42% |
| 2026-08-18 | $1.53 | $1.42 | $0.1059 | 116,740.0 | -3.31% |
| 2026-08-17 | $1.54 | $1.40 | $0.145 | 112,731.0 | +3.42% |
| 2026-08-14 | $1.48 | $1.31 | $0.17 | 304,329.0 | +11.45% |
| 2026-08-13 | $1.31 | $1.16 | $0.149 | 430,558.0 | +8.26% |
| 2026-08-12 | $1.31 | $1.20 | $0.1148 | 397,849.0 | -2.02% |
| 2026-08-11 | $1.60 | $1.20 | $0.40 | 992,343.0 | -35.00% |
| 2026-08-10 | $1.95 | $1.88 | $0.075 | 183,685.0 | -0.52% |
| 2026-08-07 | $1.98 | $1.88 | $0.10 | 27,631.0 | +0.53% |
| 2026-08-06 | $2.01 | $1.88 | $0.13 | 35,549.0 | +0.00% |
| 2026-08-05 | $1.95 | $1.87 | $0.08 | 29,738.0 | -0.52% |
| 2026-08-04 | $1.94 | $1.87 | $0.07 | 36,410.0 | +2.14% |
| 2026-08-03 | $1.88 | $1.83 | $0.0499 | 15,723.0 | +1.08% |
| 2026-07-31 | $1.91 | $1.82 | $0.09 | 23,885.0 | +0.00% |
| 2026-07-30 | $1.86 | $1.82 | $0.045 | 39,100.0 | +0.54% |
| 2026-07-29 | $1.89 | $1.83 | $0.0579 | 39,016.0 | -2.13% |
| 2026-07-28 | $1.93 | $1.87 | $0.06 | 20,621.0 | -1.05% |
| 2026-07-27 | $1.93 | $1.87 | $0.06 | 34,998.0 | +1.60% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $2.01 | $1.16 | $0.849 | 3,105,500.0 | -20.54% |
| 2026-07 | $2.21 | $1.81 | $0.395 | 1,923,290.0 | -11.90% |
| 2026-06 | $2.75 | $2.03 | $0.7167 | 5,852,416.0 | -10.26% |
| 2026-05 | $3.31 | $2.30 | $1.01 | 1,943,004.0 | -25.24% |
| 2026-04 | $3.14 | $2.44 | $0.695 | 1,305,846.0 | +13.00% |
| 2026-03 | $3.40 | $2.69 | $0.705 | 1,756,635.0 | -18.29% |
| 2026-02 | $3.58 | $2.95 | $0.625 | 1,264,900.0 | +0.00% |
| 2026-01 | $4.26 | $3.27 | $0.99 | 1,710,183.0 | -6.61% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $4.23 | $3.16 | $1.07 | 2,787,520.0 | -5.45% |
| 2025-11 | $5.14 | $3.65 | $1.49 | 997,219.0 | -22.85% |
| 2025-10 | $6.39 | $4.59 | $1.80 | 798,610.0 | -15.71% |
| 2025-09 | $6.30 | $5.49 | $0.81 | 993,014.0 | +4.23% |
| 2025-08 | $5.77 | $3.87 | $1.90 | 764,709.0 | +35.24% |
| 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% |
0.00%
大文字化:
|
ボリューム (24 時間):