ストックスクリーナーアプリを入手
14.15
0.91%
-0.13
プレマーケット:
14.28
0.13
+0.92%
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 |
|---|---|---|---|---|---|
| 2026-06-17 | $14.72 | $14.05 | $0.665 | 17,626,105.0 | -0.91% |
| 2026-06-16 | $14.48 | $14.20 | $0.28 | 16,187,276.0 | +0.28% |
| 2026-06-15 | $14.46 | $13.77 | $0.69 | 13,083,625.0 | +5.17% |
| 2026-06-12 | $13.84 | $13.48 | $0.36 | 10,576,556.0 | -1.24% |
| 2026-06-11 | $13.76 | $13.16 | $0.595 | 11,657,944.0 | +2.39% |
| 2026-06-10 | $14.02 | $13.38 | $0.635 | 9,647,532.0 | -3.46% |
| 2026-06-09 | $14.32 | $13.65 | $0.6699 | 12,727,693.0 | -1.07% |
| 2026-06-08 | $14.17 | $13.58 | $0.59 | 11,309,433.0 | +2.71% |
| 2026-06-05 | $14.27 | $13.53 | $0.74 | 9,319,427.0 | -3.33% |
| 2026-06-04 | $14.62 | $14.06 | $0.56 | 12,452,310.0 | +0.21% |
| 2026-06-03 | $14.12 | $13.77 | $0.35 | 10,348,100.0 | -0.14% |
| 2026-06-02 | $14.60 | $13.99 | $0.61 | 15,952,557.0 | -5.05% |
| 2026-06-01 | $15.28 | $14.15 | $1.13 | 29,304,796.0 | +5.32% |
| 2026-05-29 | $14.23 | $13.72 | $0.51 | 14,547,301.0 | +2.10% |
| 2026-05-28 | $13.98 | $13.38 | $0.605 | 10,112,502.0 | +0.88% |
| 2026-05-27 | $13.96 | $13.57 | $0.39 | 10,152,498.0 | +0.88% |
| 2026-05-26 | $13.98 | $13.54 | $0.435 | 13,426,076.0 | -2.30% |
| 2026-05-22 | $13.93 | $13.44 | $0.49 | 15,619,810.0 | +3.12% |
| 2026-05-21 | $13.60 | $13.02 | $0.58 | 16,647,682.0 | +0.97% |
| 2026-05-20 | $13.44 | $12.80 | $0.64 | 17,930,337.0 | +1.29% |
| 2026-05-19 | $13.67 | $13.07 | $0.595 | 15,103,305.0 | -1.42% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-06 | $15.28 | $13.16 | $2.12 | 197,819,459.0 | +0.28% |
| 2026-05 | $14.84 | $12.76 | $2.08 | 322,860,254.0 | -0.28% |
| 2026-04 | $15.34 | $12.84 | $2.50 | 262,302,697.0 | +6.39% |
| 2026-03 | $14.34 | $12.46 | $1.88 | 418,640,827.0 | -3.90% |
| 2026-02 | $17.47 | $12.93 | $4.54 | 401,330,084.0 | -17.96% |
| 2026-01 | $20.15 | $16.72 | $3.43 | 239,771,969.0 | -12.91% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $23.33 | $18.61 | $4.72 | 238,534,063.0 | -8.18% |
| 2025-11 | $25.54 | $18.85 | $6.69 | 392,997,017.0 | +2.79% |
| 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% |
1.94%
0.45%
大文字化:
|
ボリューム (24 時間):