ストックスクリーナーアプリを入手
18.28
0.11%
-0.02
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 |
|---|---|---|---|---|---|
| 2026-09-10 | $18.41 | $17.73 | $0.6833 | 859,357.0 | -0.11% |
| 2026-09-09 | $18.81 | $18.01 | $0.80 | 1,043,237.0 | -3.43% |
| 2026-09-08 | $18.99 | $18.20 | $0.79 | 1,133,372.0 | +0.42% |
| 2026-09-04 | $19.25 | $18.64 | $0.6099 | 577,520.0 | +0.05% |
| 2026-09-03 | $19.39 | $18.20 | $1.20 | 995,955.0 | +0.16% |
| 2026-09-02 | $19.23 | $18.53 | $0.6999 | 782,386.0 | +2.00% |
| 2026-09-01 | $19.07 | $18.11 | $0.965 | 1,100,185.0 | -3.75% |
| 2026-08-31 | $19.60 | $18.74 | $0.86 | 1,028,292.0 | -1.79% |
| 2026-08-28 | $19.93 | $19.27 | $0.659 | 649,130.0 | +0.31% |
| 2026-08-27 | $19.64 | $18.83 | $0.805 | 762,978.0 | +2.15% |
| 2026-08-26 | $19.52 | $18.72 | $0.795 | 910,897.0 | -2.71% |
| 2026-08-25 | $20.12 | $19.58 | $0.54 | 962,810.0 | -0.20% |
| 2026-08-24 | $19.80 | $19.12 | $0.675 | 782,970.0 | +0.20% |
| 2026-08-21 | $20.00 | $19.22 | $0.78 | 1,085,891.0 | -0.05% |
| 2026-08-20 | $20.04 | $18.75 | $1.29 | 1,847,410.0 | -3.69% |
| 2026-08-19 | $20.84 | $19.90 | $0.935 | 963,529.0 | +0.64% |
| 2026-08-18 | $20.73 | $20.13 | $0.60 | 1,294,842.0 | -0.39% |
| 2026-08-17 | $22.39 | $20.16 | $2.23 | 1,420,953.0 | -5.63% |
| 2026-08-14 | $22.18 | $21.15 | $1.03 | 914,938.0 | -2.14% |
| 2026-08-13 | $22.29 | $21.33 | $0.9599 | 888,110.0 | -0.77% |
| 2026-08-12 | $22.64 | $21.59 | $1.05 | 1,172,664.0 | +1.28% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $19.39 | $17.73 | $1.66 | 7,351,369.0 | -4.69% |
| 2026-08 | $29.90 | $18.72 | $11.18 | 29,267,167.0 | -30.46% |
| 2026-07 | $29.16 | $22.62 | $6.54 | 32,387,100.0 | +14.63% |
| 2026-06 | $24.75 | $15.59 | $9.16 | 36,476,217.0 | +18.93% |
| 2026-05 | $22.39 | $14.23 | $8.16 | 44,920,959.0 | +42.36% |
| 2026-04 | $18.69 | $10.76 | $7.93 | 44,237,940.0 | +19.41% |
| 2026-03 | $13.09 | $9.17 | $3.92 | 37,695,055.0 | -5.71% |
| 2026-02 | $14.72 | $11.85 | $2.88 | 17,943,998.0 | -10.81% |
| 2026-01 | $17.93 | $13.98 | $3.95 | 18,890,710.0 | -19.65% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $18.88 | $15.50 | $3.38 | 20,182,489.0 | +5.50% |
| 2025-11 | $21.58 | $15.34 | $6.24 | 27,875,358.0 | -16.00% |
| 2025-10 | $23.94 | $19.45 | $4.49 | 28,198,526.0 | -13.79% |
| 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% |
0.94%
1.56%
大文字化:
|
ボリューム (24 時間):