ストックスクリーナーアプリを入手
148.94
0.69%
-1.03
プレマーケット:
148.99
0.05
+0.03%
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 |
|---|---|---|---|---|---|
| 2025-09-30 | $150.1 | $146.6 | $3.55 | 1,170,710.0 | -0.69% |
| 2025-09-29 | $152.1 | $148.4 | $3.78 | 1,263,083.0 | +1.09% |
| 2025-09-26 | $149.4 | $146.1 | $3.34 | 654,224.0 | +0.51% |
| 2025-09-25 | $147.7 | $143.0 | $4.69 | 1,024,556.0 | +2.07% |
| 2025-09-24 | $145.2 | $142.5 | $2.65 | 644,194.0 | +1.64% |
| 2025-09-23 | $144.8 | $141.6 | $3.17 | 1,025,913.0 | -1.24% |
| 2025-09-22 | $145.3 | $142.1 | $3.18 | 663,758.0 | +1.67% |
| 2025-09-19 | $142.7 | $140.2 | $2.51 | 1,132,624.0 | +0.60% |
| 2025-09-18 | $142.3 | $137.1 | $5.22 | 745,041.0 | +1.68% |
| 2025-09-17 | $140.7 | $137.3 | $3.45 | 980,000.0 | -0.55% |
| 2025-09-16 | $141.4 | $136.2 | $5.22 | 1,585,881.0 | -0.32% |
| 2025-09-15 | $158.4 | $135.5 | $22.89 | 3,152,128.0 | -11.75% |
| 2025-09-12 | $161.8 | $158.1 | $3.74 | 414,213.0 | -1.69% |
| 2025-09-11 | $161.6 | $157.8 | $3.79 | 483,767.0 | +1.94% |
| 2025-09-10 | $166.9 | $157.3 | $9.60 | 896,686.0 | -4.87% |
| 2025-09-09 | $166.5 | $163.3 | $3.15 | 564,421.0 | +1.03% |
| 2025-09-08 | $164.6 | $159.3 | $5.34 | 452,324.0 | +2.30% |
| 2025-09-05 | $163.7 | $157.2 | $6.50 | 547,343.0 | -0.93% |
| 2025-09-04 | $164.5 | $159.8 | $4.64 | 396,896.0 | +1.54% |
| 2025-09-03 | $162.6 | $158.4 | $4.26 | 403,391.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $166.9 | $135.5 | $31.42 | 19,909,423.0 | -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% |
0.76%
0.62%
大文字化:
|
ボリューム (24 時間):