ストックスクリーナーアプリを入手
11.35
2.16%
-0.25
プレマーケット:
11.00
-0.35
-3.08%
Gdev Inc (GDEV) 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 |
|---|---|---|---|---|---|
| 2026-09-03 | $11.35 | $11.35 | $0.00 | 1,101.0 | -2.16% |
| 2026-09-02 | $11.74 | $11.60 | $0.145 | 1,324.0 | -2.52% |
| 2026-09-01 | $11.98 | $11.60 | $0.3799 | 1,932.0 | +2.59% |
| 2026-08-31 | $12.00 | $11.49 | $0.5101 | 2,695.0 | +6.71% |
| 2026-08-28 | $10.87 | $10.48 | $0.3901 | 6,958.0 | +0.65% |
| 2026-08-27 | $10.80 | $10.38 | $0.42 | 2,757.0 | -1.73% |
| 2026-08-26 | $10.99 | $10.99 | $0.00 | 1,406.0 | +1.76% |
| 2026-08-24 | $11.00 | $10.61 | $0.3868 | 1,606.0 | +1.65% |
| 2026-08-21 | $11.05 | $10.62 | $0.425 | 3,209.0 | -5.13% |
| 2026-08-20 | $11.28 | $11.16 | $0.115 | 1,396.0 | +4.97% |
| 2026-08-19 | $11.50 | $10.00 | $1.50 | 14,734.0 | -7.54% |
| 2026-08-18 | $12.02 | $11.54 | $0.48 | 1,386.0 | -3.51% |
| 2026-08-17 | $11.96 | $11.88 | $0.085 | 4,665.0 | -1.60% |
| 2026-08-14 | $12.30 | $11.98 | $0.32 | 2,158.0 | +3.80% |
| 2026-08-12 | $12.11 | $11.71 | $0.40 | 4,579.0 | -2.42% |
| 2026-08-11 | $13.19 | $11.54 | $1.65 | 8,061.0 | -2.60% |
| 2026-08-10 | $13.73 | $12.05 | $1.68 | 9,705.0 | -8.61% |
| 2026-08-07 | $13.62 | $13.35 | $0.265 | 2,099.0 | +1.89% |
| 2026-08-06 | $13.40 | $13.10 | $0.2963 | 2,314.0 | -0.53% |
| 2026-08-05 | $13.76 | $12.20 | $1.56 | 148,939.0 | +4.81% |
Gdev Inc (GDEV) 株の年ごとの株価履歴
この詳細な分析では、Gdev 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GDEV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、Gdev 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Gdev Inc (GDEV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $11.98 | $11.35 | $0.63 | 5,458.0 | -2.16% |
| 2026-08 | $13.76 | $10.00 | $3.76 | 221,971.0 | -5.00% |
| 2026-07 | $16.64 | $11.62 | $5.02 | 111,091.0 | -2.94% |
| 2026-06 | $14.80 | $11.20 | $3.60 | 63,136.0 | -12.70% |
| 2026-05 | $18.66 | $14.16 | $4.50 | 67,162.0 | -12.08% |
| 2026-04 | $19.00 | $13.20 | $5.80 | 80,755.0 | +17.07% |
| 2026-03 | $16.08 | $11.92 | $4.16 | 23,274.0 | -6.91% |
| 2026-02 | $17.64 | $12.75 | $4.89 | 25,491.0 | -10.61% |
| 2026-01 | $23.73 | $14.00 | $9.73 | 75,709.0 | +12.17% |
2025年のGdev Inc (GDEV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $25.03 | $14.40 | $10.63 | 126,654.0 | -12.84% |
| 2025-11 | $25.30 | $17.21 | $8.09 | 83,464.0 | -24.65% |
| 2025-10 | $42.20 | $20.89 | $21.31 | 345,258.0 | -16.49% |
| 2025-09 | $36.64 | $14.52 | $22.12 | 282,532.0 | +88.88% |
| 2025-08 | $15.93 | $11.25 | $4.68 | 150,439.0 | -0.82% |
| 2025-07 | $17.60 | $12.06 | $5.54 | 180,799.0 | -3.18% |
| 2025-06 | $23.80 | $14.52 | $9.28 | 396,466.0 | -2.14% |
| 2025-05 | $18.33 | $10.25 | $8.08 | 594,386.0 | +46.34% |
| 2025-04 | $14.20 | $8.60 | $5.60 | 451,081.0 | -9.22% |
| 2025-03 | $20.67 | $11.25 | $9.42 | 314,803.0 | -40.74% |
| 2025-02 | $24.79 | $14.26 | $10.53 | 504,889.0 | +26.29% |
| 2025-01 | $20.16 | $14.71 | $5.45 | 153,572.0 | -19.86% |
2024年のGdev Inc (GDEV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $24.00 | $18.19 | $5.81 | 122,760.0 | -21.39% |
| 2024-11 | $35.00 | $20.50 | $14.50 | 133,085.0 | -32.87% |
| 2024-10 | $42.76 | $25.19 | $17.57 | 136,462.0 | +40.64% |
| 2024-09 | $31.99 | $22.01 | $9.98 | 107,305.0 | +2.13% |
| 2024-08 | $34.90 | $21.80 | $13.10 | 9,336.5 | -13.36% |
| 2024-07 | $29.90 | $23.15 | $6.75 | 4,296.5 | -3.15% |
| 2024-06 | $30.00 | $19.10 | $10.90 | 10,355.4 | +34.59% |
| 2024-05 | $23.30 | $19.20 | $4.10 | 13,215.7 | -4.71% |
| 2024-04 | $23.10 | $21.00 | $2.10 | 5,263.1 | -2.19% |
| 2024-03 | $23.00 | $22.00 | $0.999 | 4,220.9 | +3.64% |
| 2024-02 | $24.40 | $22.00 | $2.40 | 5,612.9 | -3.51% |
| 2024-01 | $27.00 | $22.00 | $5.00 | 11,404.9 | +3.17% |
0.80%
1.37%
大文字化:
|
ボリューム (24 時間):