ストックスクリーナーアプリを入手
20.57
3.61%
0.785
Lyft Inc (LYFT) 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 |
|---|---|---|---|---|---|
| 2025-11-24 | $20.60 | $19.92 | $0.68 | 1,955,605.0 | +3.64% |
| 2025-11-21 | $20.01 | $18.85 | $1.16 | 19,097,897.0 | +0.10% |
| 2025-11-20 | $21.81 | $19.67 | $2.14 | 20,803,707.0 | -6.84% |
| 2025-11-19 | $21.98 | $20.91 | $1.07 | 10,979,352.0 | -2.26% |
| 2025-11-18 | $21.95 | $21.25 | $0.70 | 16,018,312.0 | +0.56% |
| 2025-11-17 | $23.00 | $21.41 | $1.59 | 18,076,110.0 | -6.74% |
| 2025-11-14 | $23.73 | $22.67 | $1.06 | 14,852,155.0 | -2.77% |
| 2025-11-13 | $24.59 | $23.34 | $1.25 | 20,304,554.0 | -3.13% |
| 2025-11-12 | $25.54 | $24.30 | $1.24 | 26,898,624.0 | +1.61% |
| 2025-11-11 | $24.21 | $23.06 | $1.15 | 28,709,028.0 | +1.94% |
| 2025-11-10 | $23.87 | $22.18 | $1.69 | 43,843,526.0 | +7.62% |
| 2025-11-07 | $22.10 | $20.52 | $1.58 | 22,113,014.0 | +3.72% |
| 2025-11-06 | $22.19 | $19.95 | $2.24 | 50,760,657.0 | +5.83% |
| 2025-11-05 | $20.43 | $19.48 | $0.95 | 23,330,965.0 | +3.40% |
| 2025-11-04 | $20.23 | $19.39 | $0.84 | 16,972,323.0 | -7.30% |
| 2025-11-03 | $21.07 | $20.48 | $0.583 | 16,072,245.0 | +2.39% |
| 2025-10-31 | $20.64 | $19.90 | $0.735 | 17,451,827.0 | +3.59% |
| 2025-10-30 | $20.22 | $19.58 | $0.64 | 16,444,754.0 | -1.35% |
| 2025-10-29 | $20.38 | $19.77 | $0.61 | 13,959,718.0 | -0.05% |
| 2025-10-28 | $20.82 | $20.01 | $0.81 | 11,372,914.0 | -2.91% |
| 2025-10-27 | $20.78 | $20.20 | $0.58 | 14,702,704.0 | +0.78% |
Lyft Inc (LYFT) 株の年ごとの株価履歴
この詳細な分析では、Lyft 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LYFT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、Lyft 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Lyft Inc (LYFT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $25.54 | $18.85 | $6.69 | 350,788,074.0 | +0.20% |
| 2025-10 | $22.70 | $18.86 | $3.85 | 332,698,143.0 | -7.04% |
| 2025-09 | $23.50 | $15.56 | $7.94 | 560,904,648.0 | +35.70% |
| 2025-08 | $17.42 | $13.16 | $4.26 | 451,101,870.0 | +15.36% |
| 2025-07 | $16.61 | $13.71 | $2.90 | 286,839,891.0 | -10.79% |
| 2025-06 | $16.10 | $14.20 | $1.90 | 279,214,001.0 | +3.41% |
| 2025-05 | $17.52 | $12.30 | $5.21 | 476,035,271.0 | +22.90% |
| 2025-04 | $13.00 | $9.66 | $3.34 | 302,602,533.0 | +4.47% |
| 2025-03 | $13.51 | $11.11 | $2.40 | 350,073,126.0 | -11.02% |
| 2025-02 | $15.35 | $12.06 | $3.29 | 495,467,176.0 | -1.48% |
| 2025-01 | $14.88 | $12.58 | $2.30 | 286,129,019.0 | +4.96% |
2024年のLyft Inc (LYFT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $17.62 | $12.76 | $4.86 | 261,829,977.0 | -24.83% |
| 2024-11 | $19.07 | $13.07 | $6.00 | 369,902,078.0 | +33.85% |
| 2024-10 | $14.18 | $11.99 | $2.19 | 250,270,068.0 | +1.73% |
| 2024-09 | $13.79 | $10.62 | $3.17 | 234,672,408.0 | +9.25% |
| 2024-08 | $12.16 | $8.93 | $3.23 | 380,416,934.0 | -3.15% |
| 2024-07 | $14.16 | $11.79 | $2.37 | 288,625,832.0 | -14.54% |
| 2024-06 | $17.29 | $13.19 | $4.10 | 300,376,645.0 | -9.67% |
| 2024-05 | $18.40 | $15.27 | $3.13 | 286,480,538.0 | -0.19% |
| 2024-04 | $19.64 | $15.60 | $4.04 | 251,838,639.0 | -19.17% |
| 2024-03 | $20.82 | $15.71 | $5.11 | 303,244,285.0 | +21.85% |
| 2024-02 | $19.43 | $11.69 | $7.74 | 558,532,320.0 | +27.14% |
| 2024-01 | $14.81 | $12.27 | $2.54 | 219,637,509.0 | -16.68% |
2023年のLyft Inc (LYFT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.95 | $11.57 | $4.38 | 345,474,978.0 | +27.79% |
| 2023-11 | $12.04 | $8.85 | $3.19 | 369,030,331.0 | +27.92% |
| 2023-10 | $11.68 | $8.94 | $2.74 | 231,298,496.0 | -13.00% |
| 2023-09 | $12.45 | $9.72 | $2.72 | 220,839,629.0 | -10.53% |
| 2023-08 | $12.54 | $10.14 | $2.40 | 399,130,121.0 | -7.32% |
| 2023-07 | $12.79 | $9.44 | $3.35 | 292,850,387.0 | +32.53% |
| 2023-06 | $11.08 | $8.94 | $2.14 | 295,142,512.0 | +6.32% |
| 2023-05 | $11.24 | $7.85 | $3.39 | 493,364,933.0 | -12.00% |
| 2023-04 | $10.66 | $9.03 | $1.63 | 300,924,118.0 | +10.57% |
| 2023-03 | $10.53 | $8.19 | $2.34 | 471,142,437.0 | -7.30% |
| 2023-02 | $18.36 | $9.92 | $8.44 | 559,098,703.0 | -38.46% |
| 2023-01 | $16.53 | $10.97 | $5.56 | 274,925,359.0 | +47.46% |
0.29%
0.66%
大文字化:
|
ボリューム (24 時間):