ストックスクリーナーアプリを入手
1.87
2.19%
0.04
Gopro Inc (GPRO) 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 |
|---|---|---|---|---|---|
| 2025-12-08 | $1.92 | $1.79 | $0.1286 | 3,416,780.0 | +1.91% |
| 2025-12-05 | $1.83 | $1.77 | $0.06 | 3,256,552.0 | -1.35% |
| 2025-12-04 | $1.88 | $1.80 | $0.08 | 3,428,907.0 | +0.27% |
| 2025-12-03 | $1.85 | $1.68 | $0.175 | 5,042,955.0 | +8.82% |
| 2025-12-02 | $1.75 | $1.62 | $0.128 | 3,028,158.0 | +3.03% |
| 2025-12-01 | $1.75 | $1.57 | $0.18 | 4,124,202.0 | +1.23% |
| 2025-11-28 | $1.65 | $1.60 | $0.0488 | 1,159,444.0 | +0.00% |
| 2025-11-26 | $1.68 | $1.57 | $0.11 | 3,208,218.0 | +0.62% |
| 2025-11-25 | $1.65 | $1.55 | $0.095 | 2,280,186.0 | -2.41% |
| 2025-11-24 | $1.66 | $1.50 | $0.16 | 5,336,549.0 | +9.93% |
| 2025-11-21 | $1.53 | $1.41 | $0.12 | 3,223,462.0 | +4.14% |
| 2025-11-20 | $1.60 | $1.43 | $0.17 | 3,982,477.0 | -5.23% |
| 2025-11-19 | $1.61 | $1.52 | $0.09 | 2,295,811.0 | -2.55% |
| 2025-11-18 | $1.58 | $1.49 | $0.09 | 2,657,091.0 | +1.95% |
| 2025-11-17 | $1.60 | $1.51 | $0.09 | 2,904,848.0 | -2.53% |
| 2025-11-14 | $1.67 | $1.49 | $0.18 | 4,042,331.0 | +4.64% |
| 2025-11-13 | $1.63 | $1.49 | $0.14 | 3,906,738.0 | -7.93% |
| 2025-11-12 | $1.68 | $1.58 | $0.0951 | 3,320,205.0 | +4.46% |
| 2025-11-11 | $1.62 | $1.53 | $0.0873 | 3,398,078.0 | -1.88% |
| 2025-11-10 | $1.65 | $1.55 | $0.10 | 3,781,646.0 | +4.58% |
Gopro Inc (GPRO) 株の年ごとの株価履歴
この詳細な分析では、Gopro 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GPRO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、Gopro 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Gopro Inc (GPRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.92 | $1.57 | $0.3486 | 22,297,554.0 | +14.42% |
| 2025-11 | $1.96 | $1.41 | $0.5489 | 71,765,147.0 | -17.26% |
| 2025-10 | $2.73 | $1.88 | $0.85 | 210,402,399.0 | -7.08% |
| 2025-09 | $3.05 | $1.41 | $1.64 | 254,694,748.0 | +35.90% |
| 2025-08 | $1.88 | $1.16 | $0.72 | 177,667,655.0 | +20.93% |
| 2025-07 | $1.70 | $0.7052 | $0.9948 | 161,321,476.0 | +70.34% |
| 2025-06 | $1.02 | $0.60 | $0.42 | 105,670,882.0 | +14.22% |
| 2025-05 | $0.67 | $0.54 | $0.13 | 59,696,614.0 | +15.10% |
| 2025-04 | $0.6731 | $0.398 | $0.2751 | 99,611,414.0 | -13.11% |
| 2025-03 | $0.8639 | $0.6382 | $0.2257 | 112,182,248.0 | -11.19% |
| 2025-02 | $1.14 | $0.732 | $0.408 | 83,799,865.0 | -23.22% |
| 2025-01 | $1.19 | $0.9701 | $0.2149 | 28,406,700.0 | -10.82% |
2024年のGopro Inc (GPRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.36 | $1.07 | $0.29 | 32,433,284.0 | -8.94% |
| 2024-11 | $1.69 | $1.12 | $0.57 | 43,732,697.0 | -8.89% |
| 2024-10 | $1.56 | $1.25 | $0.31 | 20,793,447.0 | -0.74% |
| 2024-09 | $1.42 | $1.21 | $0.21 | 21,200,682.0 | +6.25% |
| 2024-08 | $1.54 | $1.00 | $0.54 | 35,490,006.0 | -15.79% |
| 2024-07 | $1.76 | $1.32 | $0.44 | 33,318,176.0 | +7.04% |
| 2024-06 | $1.68 | $1.28 | $0.40 | 40,265,021.0 | -6.58% |
| 2024-05 | $1.98 | $1.47 | $0.51 | 47,416,477.0 | -12.14% |
| 2024-04 | $2.32 | $1.67 | $0.65 | 42,035,157.0 | -22.42% |
| 2024-03 | $2.40 | $2.12 | $0.28 | 37,905,032.0 | -4.70% |
| 2024-02 | $3.15 | $2.15 | $1.00 | 48,032,670.0 | -21.48% |
| 2024-01 | $3.50 | $2.98 | $0.52 | 24,613,783.0 | -14.12% |
2023年のGopro Inc (GPRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.80 | $3.21 | $0.59 | 34,031,227.0 | -3.88% |
| 2023-11 | $3.78 | $2.48 | $1.30 | 43,618,914.0 | +43.82% |
| 2023-10 | $3.14 | $2.41 | $0.73 | 26,568,209.0 | -20.06% |
| 2023-09 | $3.71 | $3.10 | $0.61 | 21,531,217.0 | -13.62% |
| 2023-08 | $4.17 | $3.52 | $0.645 | 39,663,568.0 | -11.12% |
| 2023-07 | $4.45 | $3.95 | $0.50 | 20,912,099.0 | -1.21% |
| 2023-06 | $4.43 | $4.04 | $0.3901 | 22,492,774.0 | -1.43% |
| 2023-05 | $4.41 | $3.81 | $0.60 | 35,586,909.0 | -1.87% |
| 2023-04 | $5.05 | $4.22 | $0.83 | 22,007,425.0 | -14.91% |
| 2023-03 | $5.42 | $4.76 | $0.66 | 27,468,136.0 | -3.08% |
| 2023-02 | $6.57 | $5.11 | $1.46 | 42,694,567.0 | -15.61% |
| 2023-01 | $6.20 | $5.01 | $1.19 | 25,072,058.0 | +23.49% |
1.03%
4.65%
大文字化:
|
ボリューム (24 時間):