ストックスクリーナーアプリを入手
20.77
4.12%
0.8327
Groupon Inc (GRPN) 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 |
|---|---|---|---|---|---|
| 2025-10-13 | $20.82 | $20.11 | $0.7064 | 431,774.0 | +4.06% |
| 2025-10-10 | $22.00 | $19.87 | $2.13 | 2,040,589.0 | -7.77% |
| 2025-10-09 | $22.12 | $21.51 | $0.61 | 985,969.0 | -2.26% |
| 2025-10-08 | $22.80 | $21.95 | $0.85 | 1,074,046.0 | -2.51% |
| 2025-10-07 | $23.16 | $21.95 | $1.21 | 1,253,321.0 | +0.53% |
| 2025-10-06 | $23.94 | $22.54 | $1.40 | 1,239,764.0 | -1.70% |
| 2025-10-03 | $23.73 | $22.42 | $1.31 | 1,430,789.0 | +2.04% |
| 2025-10-02 | $22.57 | $21.60 | $0.975 | 1,085,125.0 | +0.94% |
| 2025-10-01 | $23.48 | $22.29 | $1.20 | 1,158,760.0 | -4.54% |
| 2025-09-30 | $23.38 | $22.64 | $0.74 | 1,546,994.0 | +0.43% |
| 2025-09-29 | $23.34 | $22.22 | $1.12 | 1,919,415.0 | +2.24% |
| 2025-09-26 | $23.57 | $22.22 | $1.35 | 1,362,386.0 | +0.80% |
| 2025-09-25 | $22.67 | $21.78 | $0.89 | 1,510,158.0 | -0.44% |
| 2025-09-24 | $23.20 | $21.94 | $1.26 | 1,745,118.0 | +1.48% |
| 2025-09-23 | $23.13 | $22.11 | $1.02 | 1,026,597.0 | -2.02% |
| 2025-09-22 | $22.93 | $21.55 | $1.38 | 1,469,429.0 | +1.20% |
| 2025-09-19 | $23.16 | $22.20 | $0.965 | 1,887,735.0 | +0.45% |
| 2025-09-18 | $22.70 | $21.77 | $0.935 | 1,519,582.0 | +2.33% |
| 2025-09-17 | $22.54 | $21.43 | $1.11 | 1,343,253.0 | -1.66% |
| 2025-09-16 | $22.73 | $22.16 | $0.565 | 1,230,169.0 | -1.11% |
| 2025-09-15 | $24.18 | $22.12 | $2.06 | 2,131,069.0 | -1.31% |
Groupon Inc (GRPN) 株の年ごとの株価履歴
この詳細な分析では、Groupon 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GRPN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、Groupon 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Groupon Inc (GRPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $23.94 | $19.87 | $4.07 | 10,700,137.0 | -11.13% |
| 2025-09 | $26.08 | $21.43 | $4.65 | 31,703,485.0 | -10.54% |
| 2025-08 | $43.08 | $25.84 | $17.24 | 32,409,003.0 | -15.37% |
| 2025-07 | $38.23 | $30.40 | $7.83 | 20,851,922.0 | -7.80% |
| 2025-06 | $41.26 | $29.39 | $11.87 | 33,896,058.0 | +14.83% |
| 2025-05 | $29.93 | $16.42 | $13.51 | 36,443,729.0 | +59.97% |
| 2025-04 | $20.22 | $15.84 | $4.38 | 34,564,233.0 | -2.98% |
| 2025-03 | $19.17 | $9.21 | $9.96 | 45,592,293.0 | +68.79% |
| 2025-02 | $13.82 | $10.08 | $3.74 | 17,206,407.0 | +6.21% |
| 2025-01 | $12.75 | $10.15 | $2.60 | 15,933,533.0 | -13.83% |
2024年のGroupon Inc (GRPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $13.19 | $9.06 | $4.13 | 30,518,451.0 | +28.78% |
| 2024-11 | $11.83 | $7.75 | $4.08 | 34,737,409.0 | -8.58% |
| 2024-10 | $11.41 | $8.96 | $2.45 | 27,768,142.0 | +4.91% |
| 2024-09 | $13.77 | $9.69 | $4.08 | 26,385,811.0 | -29.49% |
| 2024-08 | $14.25 | $10.23 | $4.02 | 27,135,135.0 | +4.13% |
| 2024-07 | $18.47 | $13.07 | $5.40 | 28,678,969.0 | -12.94% |
| 2024-06 | $16.76 | $14.04 | $2.72 | 17,360,141.0 | -3.35% |
| 2024-05 | $17.57 | $10.09 | $7.48 | 34,821,306.0 | +36.94% |
| 2024-04 | $13.73 | $9.26 | $4.47 | 28,974,700.0 | -13.34% |
| 2024-03 | $19.56 | $11.83 | $7.73 | 35,509,894.0 | -27.93% |
| 2024-02 | $19.00 | $13.53 | $5.47 | 14,460,860.0 | +35.51% |
| 2024-01 | $14.43 | $11.34 | $3.09 | 20,187,950.0 | +6.39% |
2023年のGroupon Inc (GRPN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $13.21 | $10.96 | $2.25 | 15,487,708.0 | +13.53% |
| 2023-11 | $15.53 | $8.08 | $7.45 | 33,044,393.0 | -11.57% |
| 2023-10 | $16.25 | $9.40 | $6.85 | 36,591,774.0 | -16.51% |
| 2023-09 | $15.78 | $10.58 | $5.20 | 23,770,821.0 | +23.85% |
| 2023-08 | $13.78 | $7.01 | $6.77 | 34,380,824.0 | +56.58% |
| 2023-07 | $8.57 | $5.82 | $2.75 | 24,401,786.0 | +33.67% |
| 2023-06 | $6.40 | $4.18 | $2.22 | 28,448,653.0 | +9.44% |
| 2023-05 | $5.59 | $2.89 | $2.70 | 35,952,960.0 | +50.84% |
| 2023-04 | $4.27 | $3.47 | $0.797 | 16,453,491.0 | -14.96% |
| 2023-03 | $7.47 | $3.37 | $4.10 | 32,686,728.0 | -43.94% |
| 2023-02 | $9.47 | $7.01 | $2.46 | 14,901,011.0 | -9.08% |
| 2023-01 | $9.38 | $7.75 | $1.63 | 15,988,547.0 | -3.73% |
0.48%
3.32%
大文字化:
|
ボリューム (24 時間):