ストックスクリーナーアプリを入手
65.64
0.53%
-0.56
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 |
|---|---|---|---|---|---|
| 2025-12-23 | $66.78 | $65.00 | $1.78 | 583,526.0 | -0.74% |
| 2025-12-22 | $66.41 | $65.24 | $1.17 | 702,285.0 | +0.18% |
| 2025-12-19 | $67.81 | $65.49 | $2.32 | 2,336,659.0 | +0.46% |
| 2025-12-18 | $66.97 | $65.43 | $1.54 | 1,094,028.0 | -0.54% |
| 2025-12-17 | $66.89 | $65.00 | $1.89 | 919,260.0 | +0.49% |
| 2025-12-16 | $67.75 | $64.01 | $3.74 | 2,008,002.0 | +2.99% |
| 2025-12-15 | $65.61 | $63.73 | $1.88 | 1,101,379.0 | -0.91% |
| 2025-12-12 | $65.30 | $63.09 | $2.21 | 1,152,699.0 | +1.72% |
| 2025-12-11 | $63.73 | $62.06 | $1.67 | 1,061,716.0 | +1.10% |
| 2025-12-10 | $62.80 | $61.15 | $1.65 | 1,239,701.0 | +1.23% |
| 2025-12-09 | $63.17 | $61.07 | $2.10 | 1,244,366.0 | +0.73% |
| 2025-12-08 | $62.84 | $61.13 | $1.71 | 1,078,219.0 | -1.87% |
| 2025-12-05 | $63.92 | $61.16 | $2.76 | 1,657,738.0 | +2.72% |
| 2025-12-04 | $61.86 | $60.61 | $1.25 | 1,095,755.0 | -0.31% |
| 2025-12-03 | $62.84 | $61.12 | $1.72 | 1,385,177.0 | -1.50% |
| 2025-12-02 | $64.05 | $62.09 | $1.96 | 1,378,710.0 | -0.77% |
| 2025-12-01 | $64.79 | $62.62 | $2.17 | 1,088,286.0 | -1.43% |
| 2025-11-28 | $64.58 | $63.46 | $1.12 | 522,383.0 | -0.42% |
| 2025-11-26 | $64.33 | $62.88 | $1.45 | 936,423.0 | +1.33% |
| 2025-11-25 | $64.12 | $62.92 | $1.20 | 1,312,691.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $67.81 | $60.61 | $7.20 | 21,127,506.0 | +3.43% |
| 2025-11 | $73.16 | $61.89 | $11.27 | 36,396,201.0 | -6.63% |
| 2025-10 | $155.1 | $65.11 | $89.95 | 52,069,987.0 | -54.32% |
| 2025-09 | $166.9 | $135.5 | $31.42 | 18,738,713.0 | -8.73% |
| 2025-08 | $171.2 | $127.8 | $43.33 | 16,335,007.0 | +27.26% |
| 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% |
0.46%
1.13%
大文字化:
|
ボリューム (24 時間):