ストックスクリーナーアプリを入手
1.07
3.88%
0.04
プレマーケット:
1.11
0.04
+3.74%
Nerdy Inc (NRDY) 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 |
|---|---|---|---|---|---|
| 2025-11-24 | $1.12 | $0.986 | $0.134 | 1,636,564.0 | +3.88% |
| 2025-11-21 | $1.11 | $0.9702 | $0.1397 | 1,772,925.0 | +6.95% |
| 2025-11-20 | $0.9999 | $0.90 | $0.0999 | 842,520.0 | +3.73% |
| 2025-11-19 | $0.9459 | $0.8116 | $0.1343 | 878,733.0 | +10.39% |
| 2025-11-18 | $0.8659 | $0.80 | $0.0659 | 1,327,626.0 | +0.65% |
| 2025-11-17 | $0.88 | $0.83 | $0.05 | 874,425.0 | -1.71% |
| 2025-11-14 | $0.868 | $0.8418 | $0.0262 | 389,128.0 | -4.01% |
| 2025-11-13 | $0.923 | $0.8686 | $0.0544 | 374,863.0 | -1.57% |
| 2025-11-12 | $0.9264 | $0.881 | $0.0454 | 562,835.0 | +1.63% |
| 2025-11-11 | $0.94 | $0.871 | $0.069 | 338,702.0 | -1.99% |
| 2025-11-10 | $0.9406 | $0.8418 | $0.0988 | 701,714.0 | +4.97% |
| 2025-11-07 | $0.8606 | $0.77 | $0.0906 | 1,878,179.0 | -7.97% |
| 2025-11-06 | $0.9794 | $0.933 | $0.0464 | 444,705.0 | -3.60% |
| 2025-11-05 | $0.9962 | $0.9509 | $0.0453 | 367,012.0 | +0.62% |
| 2025-11-04 | $1.01 | $0.964 | $0.0459 | 137,032.0 | -3.54% |
| 2025-11-03 | $1.00 | $0.9604 | $0.0396 | 480,044.0 | +0.96% |
| 2025-10-31 | $1.02 | $0.9722 | $0.0478 | 539,960.0 | -1.99% |
| 2025-10-30 | $1.05 | $1.00 | $0.05 | 319,165.0 | -2.88% |
| 2025-10-29 | $1.10 | $1.04 | $0.06 | 503,467.0 | -1.89% |
| 2025-10-28 | $1.07 | $1.04 | $0.035 | 372,992.0 | -2.75% |
Nerdy Inc (NRDY) 株の年ごとの株価履歴
この詳細な分析では、Nerdy 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NRDY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、Nerdy 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Nerdy Inc (NRDY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $1.12 | $0.77 | $0.35 | 14,643,571.0 | +8.09% |
| 2025-10 | $1.30 | $0.9722 | $0.3278 | 11,859,760.0 | -21.44% |
| 2025-09 | $1.42 | $1.25 | $0.17 | 9,231,092.0 | -7.35% |
| 2025-08 | $1.51 | $1.22 | $0.295 | 10,162,492.0 | -9.93% |
| 2025-07 | $1.74 | $1.50 | $0.24 | 8,185,062.0 | -7.36% |
| 2025-06 | $1.90 | $1.51 | $0.39 | 13,093,777.0 | -4.68% |
| 2025-05 | $1.83 | $1.45 | $0.38 | 12,778,371.0 | +7.55% |
| 2025-04 | $1.70 | $1.15 | $0.545 | 12,170,245.0 | +11.97% |
| 2025-03 | $1.69 | $1.36 | $0.325 | 18,820,770.0 | -6.58% |
| 2025-02 | $2.02 | $1.25 | $0.77 | 22,414,160.0 | -16.48% |
| 2025-01 | $1.97 | $1.47 | $0.505 | 26,828,875.0 | +12.35% |
2024年のNerdy Inc (NRDY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.18 | $1.39 | $0.79 | 58,172,503.0 | +4.43% |
| 2024-11 | $1.66 | $0.753 | $0.9071 | 50,987,749.0 | +74.78% |
| 2024-10 | $1.06 | $0.8702 | $0.1898 | 24,016,999.0 | -8.05% |
| 2024-09 | $1.10 | $0.8576 | $0.2424 | 42,830,627.0 | -8.97% |
| 2024-08 | $1.75 | $0.7269 | $1.02 | 89,759,711.0 | -37.57% |
| 2024-07 | $1.86 | $1.51 | $0.35 | 19,599,607.0 | +3.59% |
| 2024-06 | $2.04 | $1.47 | $0.57 | 34,459,649.0 | -2.34% |
| 2024-05 | $2.75 | $1.66 | $1.09 | 29,673,913.0 | -33.98% |
| 2024-04 | $3.03 | $2.47 | $0.56 | 18,097,681.0 | -11.00% |
| 2024-03 | $3.28 | $2.63 | $0.65 | 27,205,948.0 | +0.34% |
| 2024-02 | $3.60 | $2.31 | $1.29 | 24,106,511.0 | -5.54% |
| 2024-01 | $3.44 | $3.05 | $0.39 | 16,406,889.0 | -10.50% |
2023年のNerdy Inc (NRDY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $3.60 | $2.53 | $1.07 | 19,107,416.0 | +31.92% |
| 2023-11 | $3.29 | $2.33 | $0.96 | 23,722,688.0 | -15.58% |
| 2023-10 | $3.91 | $2.88 | $1.03 | 12,427,841.0 | -16.76% |
| 2023-09 | $4.92 | $3.12 | $1.79 | 13,845,446.0 | -20.94% |
| 2023-08 | $5.37 | $4.04 | $1.33 | 21,178,497.0 | -5.26% |
| 2023-07 | $5.00 | $3.92 | $1.08 | 12,559,342.0 | +18.47% |
| 2023-06 | $4.42 | $2.49 | $1.92 | 26,605,888.0 | +61.00% |
| 2023-05 | $4.05 | $2.55 | $1.50 | 23,686,842.0 | -34.76% |
| 2023-04 | $4.39 | $3.73 | $0.66 | 10,106,527.0 | -5.02% |
| 2023-03 | $4.21 | $2.80 | $1.41 | 24,446,245.0 | +66.53% |
| 2023-02 | $4.44 | $2.41 | $2.03 | 14,472,321.0 | -11.62% |
| 2023-01 | $2.91 | $2.18 | $0.73 | 7,674,180.0 | +26.22% |
1.29%
1.19%
大文字化:
|
ボリューム (24 時間):