ストックスクリーナーアプリを入手
21.74
1.14%
-0.25
アフターアワーズ：
21.80
0.06
+0.28%
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 |
|---|---|---|---|---|---|
| 2025-10-06 | $22.48 | $21.66 | $0.82 | 17,416,110.0 | -1.14% |
| 2025-10-03 | $22.65 | $21.83 | $0.82 | 18,894,763.0 | -2.74% |
| 2025-10-02 | $22.70 | $21.63 | $1.07 | 20,429,119.0 | +3.62% |
| 2025-10-01 | $22.20 | $21.74 | $0.46 | 11,871,385.0 | -0.86% |
| 2025-09-30 | $23.28 | $21.55 | $1.73 | 19,987,838.0 | -4.01% |
| 2025-09-29 | $22.97 | $21.69 | $1.28 | 24,652,166.0 | +4.85% |
| 2025-09-26 | $21.93 | $21.23 | $0.70 | 15,123,944.0 | +1.39% |
| 2025-09-25 | $22.03 | $21.30 | $0.73 | 13,289,082.0 | -2.22% |
| 2025-09-24 | $22.87 | $21.84 | $1.03 | 14,958,746.0 | -0.09% |
| 2025-09-23 | $23.11 | $22.05 | $1.06 | 20,339,543.0 | -2.43% |
| 2025-09-22 | $23.04 | $22.31 | $0.73 | 20,533,873.0 | +0.22% |
| 2025-09-19 | $22.69 | $21.93 | $0.755 | 28,812,830.0 | +2.82% |
| 2025-09-18 | $23.00 | $21.80 | $1.20 | 25,935,914.0 | -3.85% |
| 2025-09-17 | $23.50 | $21.91 | $1.59 | 101,303,503.0 | +13.13% |
| 2025-09-16 | $20.25 | $19.60 | $0.655 | 25,663,727.0 | -1.22% |
| 2025-09-15 | $20.50 | $18.77 | $1.73 | 25,239,921.0 | +9.77% |
| 2025-09-12 | $18.83 | $18.30 | $0.53 | 29,293,578.0 | +1.64% |
| 2025-09-11 | $19.16 | $18.31 | $0.85 | 16,105,846.0 | -3.38% |
| 2025-09-10 | $19.35 | $18.46 | $0.885 | 27,593,768.0 | +3.10% |
| 2025-09-09 | $18.41 | $17.63 | $0.78 | 23,059,672.0 | +3.84% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $22.70 | $21.63 | $1.07 | 86,027,487.0 | -1.23% |
| 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% |
1.75%
0.26%
大文字化:
|
ボリューム (24 時間):