ストックスクリーナーアプリを入手
14.09
0.21%
0.03
プレマーケット:
14.27
0.18
+1.28%
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $14.28 | $14.01 | $0.27 | 14,182,283.0 | +0.21% |
| 2026-05-04 | $14.59 | $14.00 | $0.588 | 13,872,288.0 | -2.50% |
| 2026-05-01 | $14.49 | $14.19 | $0.2973 | 12,713,150.0 | +1.91% |
| 2026-04-30 | $14.43 | $13.93 | $0.4984 | 10,801,814.0 | -1.32% |
| 2026-04-29 | $14.40 | $13.85 | $0.555 | 12,781,749.0 | +0.84% |
| 2026-04-28 | $14.67 | $14.16 | $0.505 | 7,573,523.0 | -1.86% |
| 2026-04-27 | $14.73 | $14.26 | $0.47 | 11,005,672.0 | +1.76% |
| 2026-04-24 | $14.32 | $13.86 | $0.4599 | 10,422,117.0 | +1.50% |
| 2026-04-23 | $14.52 | $13.88 | $0.64 | 9,846,222.0 | -2.84% |
| 2026-04-22 | $14.98 | $14.28 | $0.705 | 11,067,978.0 | -2.10% |
| 2026-04-21 | $15.09 | $14.43 | $0.6599 | 14,783,485.0 | +2.29% |
| 2026-04-20 | $14.69 | $14.18 | $0.51 | 21,692,301.0 | -3.55% |
| 2026-04-17 | $15.34 | $14.77 | $0.57 | 12,191,682.0 | +1.56% |
| 2026-04-16 | $14.99 | $14.66 | $0.325 | 11,661,434.0 | +0.41% |
| 2026-04-15 | $14.79 | $13.83 | $0.96 | 17,458,359.0 | +6.93% |
| 2026-04-14 | $13.96 | $13.53 | $0.43 | 11,738,997.0 | +0.81% |
| 2026-04-13 | $13.60 | $12.91 | $0.69 | 13,584,657.0 | +2.80% |
| 2026-04-10 | $13.58 | $13.11 | $0.4656 | 9,887,009.0 | +0.08% |
| 2026-04-09 | $13.58 | $13.17 | $0.41 | 14,031,427.0 | -1.78% |
| 2026-04-08 | $14.40 | $13.20 | $1.20 | 16,640,063.0 | -2.25% |
| 2026-04-07 | $14.12 | $13.54 | $0.58 | 13,503,991.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $14.59 | $14.00 | $0.588 | 54,950,004.0 | -0.42% |
| 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% |
0.34%
0.04%
大文字化:
|
ボリューム (24 時間):