ストックスクリーナーアプリを入手
16.37
2.33%
-0.396
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $16.82 | $16.34 | $0.48 | 5,384,246.0 | -2.39% |
| 2024-11-20 | $16.98 | $16.41 | $0.565 | 11,205,009.0 | +1.21% |
| 2024-11-19 | $17.00 | $16.47 | $0.53 | 18,899,645.0 | -4.22% |
| 2024-11-18 | $17.60 | $16.80 | $0.80 | 19,852,146.0 | -4.53% |
| 2024-11-15 | $18.57 | $17.87 | $0.70 | 16,191,680.0 | +1.12% |
| 2024-11-14 | $18.43 | $17.59 | $0.84 | 12,390,895.0 | +0.79% |
| 2024-11-13 | $18.60 | $17.55 | $1.05 | 13,914,048.0 | -3.05% |
| 2024-11-12 | $18.58 | $18.05 | $0.535 | 13,428,936.0 | -1.34% |
| 2024-11-11 | $19.07 | $17.76 | $1.30 | 21,995,697.0 | +4.56% |
| 2024-11-08 | $17.95 | $17.17 | $0.779 | 27,055,647.0 | +0.51% |
| 2024-11-07 | $18.82 | $17.40 | $1.42 | 73,808,194.0 | +22.85% |
| 2024-11-06 | $14.53 | $13.78 | $0.745 | 32,148,667.0 | +4.35% |
| 2024-11-05 | $13.91 | $13.57 | $0.3449 | 12,916,380.0 | +1.62% |
| 2024-11-04 | $13.92 | $13.36 | $0.56 | 9,325,155.0 | +0.74% |
| 2024-11-01 | $13.77 | $13.07 | $0.695 | 13,198,150.0 | +3.93% |
| 2024-10-31 | $13.56 | $12.87 | $0.69 | 12,749,623.0 | -5.12% |
| 2024-10-30 | $13.97 | $13.64 | $0.335 | 10,573,686.0 | -1.73% |
| 2024-10-29 | $14.02 | $13.62 | $0.395 | 8,183,420.0 | +0.14% |
| 2024-10-28 | $13.97 | $13.49 | $0.48 | 10,828,751.0 | +3.58% |
| 2024-10-25 | $13.94 | $13.23 | $0.71 | 17,605,173.0 | -2.69% |
| 2024-10-24 | $13.81 | $13.27 | $0.54 | 9,261,322.0 | +0.88% |
| 2024-10-23 | $13.74 | $13.40 | $0.34 | 7,912,335.0 | -0.73% |
| 2024-10-22 | $14.14 | $13.73 | $0.41 | 7,939,637.0 | -1.99% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $19.07 | $13.07 | $6.00 | 301,714,495.0 | +26.21% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $12.54 | $9.66 | $2.88 | 262,498,639.0 | -1.78% |
| 2022-11 | $16.40 | $10.43 | $5.97 | 432,662,856.0 | -23.36% |
| 2022-10 | $15.15 | $10.82 | $4.33 | 286,850,555.0 | +11.16% |
| 2022-09 | $18.57 | $13.05 | $5.52 | 321,098,385.0 | -10.59% |
| 2022-08 | $21.52 | $13.17 | $8.35 | 347,163,556.0 | +6.28% |
| 2022-07 | $14.80 | $11.96 | $2.84 | 245,113,748.0 | +4.37% |
| 2022-06 | $18.46 | $13.06 | $5.40 | 227,825,077.0 | -24.89% |
| 2022-05 | $32.52 | $16.33 | $16.19 | 455,855,810.0 | -45.77% |
| 2022-04 | $39.31 | $31.52 | $7.79 | 91,219,821.0 | -15.10% |
| 2022-03 | $40.46 | $34.13 | $6.33 | 126,055,403.0 | -1.39% |
| 2022-02 | $45.65 | $34.58 | $11.07 | 171,364,600.0 | +1.09% |
| 2022-01 | $46.64 | $33.94 | $12.70 | 126,664,904.0 | -9.85% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):