ストックスクリーナーアプリを入手
168.12
0.99%
1.645
Stride Inc (LRN) 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 |
|---|---|---|---|---|---|
| 2025-08-26 | $168.3 | $165.2 | $3.11 | 72,627.0 | +0.98% |
| 2025-08-25 | $167.7 | $164.8 | $2.90 | 1,053,380.0 | +0.79% |
| 2025-08-22 | $169.9 | $164.5 | $5.38 | 721,086.0 | -1.55% |
| 2025-08-21 | $168.0 | $163.2 | $4.84 | 560,949.0 | +2.72% |
| 2025-08-20 | $164.3 | $161.9 | $2.45 | 510,079.0 | -0.18% |
| 2025-08-19 | $164.4 | $160.7 | $3.70 | 493,021.0 | +0.61% |
| 2025-08-18 | $164.1 | $159.9 | $4.14 | 722,970.0 | +1.52% |
| 2025-08-15 | $160.7 | $157.1 | $3.54 | 543,434.0 | +1.98% |
| 2025-08-14 | $160.1 | $155.3 | $4.83 | 495,325.0 | -0.80% |
| 2025-08-13 | $159.1 | $155.1 | $3.93 | 998,611.0 | +0.62% |
| 2025-08-12 | $157.4 | $150.1 | $7.29 | 856,784.0 | +4.62% |
| 2025-08-11 | $151.2 | $145.7 | $5.45 | 718,004.0 | +0.66% |
| 2025-08-08 | $152.5 | $145.4 | $7.07 | 991,020.0 | +3.75% |
| 2025-08-07 | $147.7 | $140.5 | $7.18 | 1,276,440.0 | -2.88% |
| 2025-08-06 | $161.3 | $145.9 | $15.36 | 2,364,627.0 | +15.67% |
| 2025-08-05 | $131.4 | $127.8 | $3.52 | 805,900.0 | -1.60% |
| 2025-08-04 | $131.4 | $129.2 | $2.22 | 565,251.0 | +0.81% |
| 2025-08-01 | $131.2 | $128.3 | $2.84 | 518,051.0 | +0.80% |
| 2025-07-31 | $130.9 | $127.1 | $3.80 | 456,363.0 | -0.71% |
| 2025-07-30 | $129.8 | $128.0 | $1.86 | 684,453.0 | +0.46% |
| 2025-07-29 | $130.4 | $128.0 | $2.44 | 561,424.0 | +0.11% |
Stride Inc (LRN) 株の年ごとの株価履歴
この詳細な分析では、Stride 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LRN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、Stride 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Stride Inc (LRN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $169.9 | $127.8 | $42.03 | 14,267,559.0 | +31.09% |
| 2025-07 | $146.5 | $126.9 | $19.61 | 12,333,309.0 | -11.68% |
| 2025-06 | $159.6 | $137.2 | $22.48 | 14,527,576.0 | -4.10% |
| 2025-05 | $162.3 | $140.1 | $22.18 | 16,660,450.0 | +6.43% |
| 2025-04 | $148.0 | $118.1 | $29.90 | 16,485,797.0 | +12.45% |
| 2025-03 | $141.7 | $112.3 | $29.43 | 15,351,403.0 | -7.53% |
| 2025-02 | $145.0 | $130.6 | $14.45 | 14,030,766.0 | +1.41% |
| 2025-01 | $137.5 | $103.7 | $33.80 | 18,700,967.0 | +29.80% |
2024年のStride Inc (LRN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $112.8 | $102.7 | $10.08 | 12,288,009.0 | -1.32% |
| 2024-11 | $108.5 | $91.86 | $16.62 | 13,950,394.0 | +14.57% |
| 2024-10 | $96.07 | $63.25 | $32.82 | 44,819,456.0 | +9.34% |
| 2024-09 | $86.60 | $76.31 | $10.29 | 13,844,062.0 | +3.61% |
| 2024-08 | $83.97 | $70.05 | $13.92 | 17,165,924.0 | +8.37% |
| 2024-07 | $76.33 | $65.61 | $10.72 | 10,947,574.0 | +7.77% |
| 2024-06 | $71.81 | $66.71 | $5.10 | 10,117,175.0 | +2.68% |
| 2024-05 | $73.33 | $66.08 | $7.25 | 12,337,153.0 | +2.86% |
| 2024-04 | $68.19 | $56.17 | $12.02 | 15,667,830.0 | +5.87% |
| 2024-03 | $64.92 | $59.77 | $5.15 | 14,235,991.0 | +5.52% |
| 2024-02 | $62.87 | $54.80 | $8.06 | 15,415,827.0 | -0.33% |
| 2024-01 | $69.70 | $57.23 | $12.48 | 16,605,393.0 | +0.98% |
2023年のStride Inc (LRN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $62.56 | $58.76 | $3.80 | 10,753,910.0 | -2.00% |
| 2023-11 | $60.95 | $54.61 | $6.34 | 13,024,605.0 | +10.19% |
| 2023-10 | $55.74 | $43.77 | $11.97 | 18,832,393.0 | +22.10% |
| 2023-09 | $45.81 | $41.70 | $4.11 | 10,431,151.0 | +5.98% |
| 2023-08 | $43.17 | $38.01 | $5.16 | 9,162,942.0 | +11.20% |
| 2023-07 | $38.94 | $35.61 | $3.33 | 7,592,658.0 | +2.63% |
| 2023-06 | $42.50 | $36.69 | $5.81 | 7,334,596.0 | -7.87% |
| 2023-05 | $43.31 | $39.26 | $4.05 | 7,928,130.0 | -5.94% |
| 2023-04 | $45.48 | $37.43 | $8.05 | 9,604,465.0 | +9.45% |
| 2023-03 | $44.22 | $37.61 | $6.61 | 9,537,829.0 | -7.58% |
| 2023-02 | $44.27 | $40.47 | $3.81 | 10,359,098.0 | -1.07% |
| 2023-01 | $42.94 | $31.34 | $11.60 | 14,822,430.0 | +37.24% |
2.33%
0.34%
大文字化:
|
ボリューム (24 時間):