ストックスクリーナーアプリを入手
12.95
5.89%
0.72
アフターアワーズ：
12.93
-0.02
-0.15%
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 |
|---|---|---|---|---|---|
| 2025-04-02 | $13.00 | $12.03 | $0.97 | 20,610,214.0 | +5.89% |
| 2025-04-01 | $12.27 | $11.76 | $0.51 | 15,877,275.0 | +3.03% |
| 2025-03-31 | $11.96 | $11.11 | $0.855 | 14,908,208.0 | +2.59% |
| 2025-03-28 | $12.11 | $11.46 | $0.65 | 14,159,465.0 | -4.70% |
| 2025-03-27 | $12.57 | $12.04 | $0.53 | 11,541,350.0 | -1.06% |
| 2025-03-26 | $12.64 | $12.07 | $0.57 | 18,720,054.0 | -1.76% |
| 2025-03-25 | $13.20 | $12.18 | $1.02 | 37,971,109.0 | +2.21% |
| 2025-03-24 | $12.34 | $12.01 | $0.3299 | 14,274,062.0 | +2.00% |
| 2025-03-21 | $12.05 | $11.39 | $0.66 | 38,438,101.0 | +1.96% |
| 2025-03-20 | $12.10 | $11.57 | $0.525 | 13,288,787.0 | +0.26% |
| 2025-03-19 | $11.91 | $11.50 | $0.41 | 11,600,123.0 | +1.65% |
| 2025-03-18 | $11.96 | $11.45 | $0.51 | 10,298,548.0 | -4.16% |
| 2025-03-17 | $12.27 | $11.86 | $0.4051 | 12,356,021.0 | +0.92% |
| 2025-03-14 | $12.11 | $11.48 | $0.63 | 14,521,721.0 | +5.77% |
| 2025-03-13 | $11.71 | $11.27 | $0.445 | 12,859,716.0 | -2.93% |
| 2025-03-12 | $11.81 | $11.37 | $0.445 | 15,575,658.0 | +1.57% |
| 2025-03-11 | $11.73 | $11.12 | $0.615 | 18,796,238.0 | -0.44% |
| 2025-03-10 | $12.23 | $11.30 | $0.93 | 22,311,747.0 | -7.49% |
| 2025-03-07 | $12.59 | $11.85 | $0.735 | 15,611,857.0 | +2.73% |
| 2025-03-06 | $12.49 | $11.94 | $0.5493 | 14,907,514.0 | -2.27% |
| 2025-03-05 | $12.59 | $12.00 | $0.59 | 16,040,785.0 | -0.40% |
| 2025-03-04 | $12.64 | $12.41 | $0.235 | 4,642,381.0 | -1.97% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $13.00 | $11.76 | $1.24 | 36,487,489.0 | +9.10% |
| 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% |
2.86%
大文字化:
|
ボリューム (24 時間):