ストックスクリーナーアプリを入手
26.81
4.32%
-1.21
Gamestop Corp (GME) 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 |
|---|---|---|---|---|---|
| 2026-10-16 | $28.08 | $26.72 | $1.36 | 12,989,194.0 | -4.32% |
| 2026-10-15 | $28.30 | $26.58 | $1.72 | 12,316,375.0 | +3.20% |
| 2026-10-14 | $28.22 | $26.77 | $1.45 | 16,468,517.0 | -0.26% |
| 2026-10-13 | $27.53 | $26.75 | $0.78 | 13,564,633.0 | -0.04% |
| 2026-10-12 | $27.25 | $25.77 | $1.48 | 9,114,214.0 | +2.52% |
| 2026-10-09 | $26.76 | $24.90 | $1.86 | 16,294,854.0 | +5.06% |
| 2026-10-08 | $25.82 | $24.04 | $1.78 | 13,060,081.0 | +2.85% |
| 2026-10-07 | $24.74 | $24.41 | $0.3272 | 7,594,246.0 | -0.73% |
| 2026-10-06 | $25.20 | $24.47 | $0.725 | 8,259,738.0 | -1.90% |
| 2026-10-05 | $25.77 | $24.77 | $1.00 | 11,957,018.0 | +2.19% |
| 2026-10-02 | $24.70 | $23.88 | $0.825 | 13,520,795.0 | +2.45% |
| 2026-10-01 | $24.68 | $23.98 | $0.69 | 10,688,376.0 | -2.19% |
| 2026-09-30 | $24.88 | $24.17 | $0.71 | 13,603,065.0 | +3.75% |
| 2026-09-29 | $24.07 | $23.30 | $0.77 | 7,838,751.0 | -0.83% |
| 2026-09-28 | $24.18 | $23.22 | $0.9637 | 9,549,312.0 | +2.44% |
| 2026-09-25 | $24.96 | $23.05 | $1.91 | 13,239,426.0 | -6.51% |
| 2026-09-24 | $25.25 | $23.71 | $1.54 | 12,090,528.0 | +3.39% |
| 2026-09-23 | $24.70 | $23.86 | $0.835 | 11,846,547.0 | +0.71% |
| 2026-09-22 | $24.33 | $23.29 | $1.04 | 15,090,681.0 | +5.58% |
| 2026-09-21 | $23.11 | $22.52 | $0.585 | 9,122,037.0 | +0.53% |
| 2026-09-18 | $22.95 | $22.34 | $0.61 | 9,573,411.0 | -0.57% |
| 2026-09-17 | $22.81 | $21.92 | $0.89 | 9,030,264.0 | +3.59% |
Gamestop Corp (GME) 株の年ごとの株価履歴
この詳細な分析では、Gamestop Corp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GME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、Gamestop Corp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Gamestop Corp (GME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $28.30 | $23.88 | $4.43 | 145,828,041.0 | +8.76% |
| 2026-09 | $25.25 | $18.20 | $7.05 | 204,924,382.0 | +34.11% |
| 2026-08 | $20.50 | $17.79 | $2.71 | 165,350,380.0 | -15.38% |
| 2026-07 | $23.11 | $21.12 | $1.98 | 71,300,658.0 | -1.63% |
| 2026-06 | $23.68 | $20.89 | $2.79 | 124,715,941.0 | +4.25% |
| 2026-05 | $26.88 | $21.14 | $5.74 | 185,452,980.0 | -15.11% |
| 2026-04 | $26.02 | $22.51 | $3.51 | 142,511,591.0 | +8.29% |
| 2026-03 | $25.00 | $22.03 | $2.97 | 124,557,454.0 | -4.12% |
| 2026-02 | $25.93 | $22.79 | $3.14 | 140,543,223.0 | +0.63% |
| 2026-01 | $25.01 | $20.16 | $4.85 | 181,524,689.0 | +18.92% |
2025年のGamestop Corp (GME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $24.00 | $20.35 | $3.65 | 130,098,450.0 | -9.01% |
| 2025-11 | $22.75 | $19.93 | $2.82 | 100,523,438.0 | +1.08% |
| 2025-10 | $26.99 | $22.24 | $4.75 | 187,024,832.0 | -10.12% |
| 2025-09 | $24.85 | $20.16 | $4.69 | 252,079,536.0 | +21.73% |
| 2025-08 | $21.10 | $19.93 | $1.17 | 122,586,036.0 | -0.18% |
| 2025-07 | $22.58 | $20.25 | $2.34 | 212,007,315.0 | -7.95% |
| 2025-06 | $28.23 | $19.58 | $8.65 | 495,726,387.0 | -18.15% |
| 2025-05 | $32.55 | $23.33 | $9.22 | 289,900,383.0 | +6.96% |
| 2025-04 | $25.68 | $18.89 | $6.79 | 235,211,769.0 | +24.82% |
| 2025-03 | $27.09 | $18.85 | $8.25 | 302,800,136.0 | -10.86% |
| 2025-02 | $26.34 | $21.66 | $4.67 | 117,927,478.0 | -6.91% |
| 2025-01 | $31.27 | $23.94 | $7.34 | 146,066,082.0 | -14.17% |
2024年のGamestop Corp (GME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $31.25 | $23.77 | $7.47 | 291,981,977.0 | +10.19% |
| 2024-11 | $29.20 | $19.89 | $9.31 | 280,379,297.0 | +30.97% |
| 2024-10 | $22.31 | $18.45 | $3.85 | 140,692,956.0 | -3.27% |
| 2024-09 | $22.74 | $17.55 | $5.19 | 297,601,690.0 | -2.09% |
| 2024-08 | $21.35 | $17.03 | $4.32 | 144,560,811.0 | +3.31% |
| 2024-07 | $27.08 | $20.28 | $6.80 | 333,988,927.0 | -8.18% |
| 2024-06 | $43.64 | $20.50 | $23.14 | 1,822,507,637.0 | +6.70% |
| 2024-05 | $58.94 | $9.73 | $49.21 | 1,407,171,633.0 | +108.66% |
| 2024-04 | $11.52 | $9.05 | $2.47 | 100,839,428.0 | -11.42% |
| 2024-03 | $14.44 | $11.34 | $3.10 | 118,307,552.0 | -12.26% |
| 2024-02 | $13.85 | $11.93 | $1.92 | 58,554,493.0 | +0.28% |
| 2024-01 | $16.00 | $12.46 | $3.53 | 69,371,228.0 | -18.82% |
2.49%
0.23%
大文字化:
|
ボリューム (24 時間):