ストックスクリーナーアプリを入手
15.41
0.19%
-0.025
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 |
|---|---|---|---|---|---|
| 2026-07-30 | $15.61 | $15.13 | $0.475 | 5,441,983.0 | -0.19% |
| 2026-07-29 | $15.89 | $15.12 | $0.765 | 12,697,119.0 | -0.06% |
| 2026-07-28 | $15.46 | $15.01 | $0.455 | 8,916,685.0 | +2.39% |
| 2026-07-27 | $15.26 | $14.37 | $0.885 | 14,632,709.0 | +6.27% |
| 2026-07-24 | $14.65 | $13.84 | $0.81 | 17,942,637.0 | +1.28% |
| 2026-07-23 | $14.69 | $13.49 | $1.20 | 23,012,297.0 | -4.37% |
| 2026-07-22 | $15.20 | $14.49 | $0.71 | 11,109,216.0 | -3.49% |
| 2026-07-21 | $15.79 | $15.09 | $0.70 | 11,032,112.0 | -1.56% |
| 2026-07-20 | $15.78 | $15.18 | $0.595 | 12,162,336.0 | -0.58% |
| 2026-07-17 | $15.96 | $15.39 | $0.57 | 9,602,537.0 | -2.88% |
| 2026-07-16 | $16.52 | $15.81 | $0.71 | 8,321,014.0 | -1.54% |
| 2026-07-15 | $16.41 | $15.60 | $0.81 | 11,782,371.0 | +3.97% |
| 2026-07-14 | $15.74 | $15.37 | $0.37 | 8,147,718.0 | -0.38% |
| 2026-07-13 | $16.06 | $15.54 | $0.516 | 8,444,280.0 | +0.38% |
| 2026-07-10 | $16.18 | $15.52 | $0.66 | 8,815,093.0 | -0.83% |
| 2026-07-09 | $15.77 | $14.98 | $0.79 | 9,401,609.0 | +3.76% |
| 2026-07-08 | $15.51 | $14.86 | $0.655 | 10,237,714.0 | -1.75% |
| 2026-07-07 | $15.88 | $15.37 | $0.5184 | 11,348,368.0 | +0.32% |
| 2026-07-06 | $15.72 | $15.21 | $0.515 | 11,495,587.0 | +0.13% |
| 2026-07-02 | $15.39 | $14.73 | $0.655 | 8,773,403.0 | +3.64% |
| 2026-07-01 | $15.12 | $14.74 | $0.375 | 11,060,569.0 | +1.51% |
| 2026-06-30 | $15.51 | $14.59 | $0.925 | 13,186,975.0 | -4.20% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $16.52 | $13.49 | $3.03 | 234,377,357.0 | +5.48% |
| 2026-06 | $15.51 | $13.16 | $2.35 | 303,253,130.0 | +3.54% |
| 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% |
1.15%
5.57%
大文字化:
|
ボリューム (24 時間):