ストックスクリーナーアプリを入手
1.70
3.66%
0.06
アフターアワーズ：
1.77
0.07
+4.12%
Playboy Inc (PLBY) 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 |
|---|---|---|---|---|---|
| 2025-08-22 | $1.71 | $1.62 | $0.0891 | 194,421.0 | +3.66% |
| 2025-08-21 | $1.67 | $1.60 | $0.065 | 195,393.0 | +1.23% |
| 2025-08-20 | $1.67 | $1.61 | $0.06 | 217,131.0 | -2.41% |
| 2025-08-19 | $1.76 | $1.65 | $0.1087 | 188,976.0 | -2.92% |
| 2025-08-18 | $1.74 | $1.69 | $0.05 | 163,667.0 | +0.00% |
| 2025-08-15 | $1.76 | $1.69 | $0.075 | 229,567.0 | -1.16% |
| 2025-08-14 | $1.80 | $1.70 | $0.10 | 335,861.0 | -4.95% |
| 2025-08-13 | $1.97 | $1.70 | $0.27 | 885,893.0 | +10.30% |
| 2025-08-12 | $1.67 | $1.61 | $0.058 | 311,220.0 | +1.23% |
| 2025-08-11 | $1.72 | $1.62 | $0.10 | 216,141.0 | -5.23% |
| 2025-08-08 | $1.74 | $1.69 | $0.055 | 190,570.0 | -0.58% |
| 2025-08-07 | $1.79 | $1.69 | $0.1037 | 218,549.0 | -1.14% |
| 2025-08-06 | $1.75 | $1.65 | $0.10 | 304,636.0 | +2.34% |
| 2025-08-05 | $1.87 | $1.68 | $0.19 | 408,603.0 | -7.57% |
| 2025-08-04 | $1.88 | $1.84 | $0.0356 | 382,501.0 | -0.54% |
| 2025-08-01 | $1.86 | $1.83 | $0.03 | 732,903.0 | +0.00% |
| 2025-07-31 | $1.88 | $1.84 | $0.035 | 159,561.0 | +0.00% |
| 2025-07-30 | $1.89 | $1.84 | $0.045 | 307,592.0 | +0.00% |
| 2025-07-29 | $1.88 | $1.83 | $0.04 | 267,330.0 | +0.00% |
| 2025-07-28 | $1.89 | $1.84 | $0.045 | 154,953.0 | -0.53% |
| 2025-07-25 | $1.92 | $1.84 | $0.08 | 347,416.0 | -0.53% |
| 2025-07-24 | $1.98 | $1.88 | $0.10 | 208,254.0 | -5.05% |
Playboy Inc (PLBY) 株の年ごとの株価履歴
この詳細な分析では、Playboy 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PLBY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、Playboy 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Playboy Inc (PLBY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $1.97 | $1.60 | $0.37 | 5,370,453.0 | -8.60% |
| 2025-07 | $1.99 | $1.54 | $0.45 | 7,140,157.0 | +14.81% |
| 2025-06 | $1.73 | $1.40 | $0.3292 | 6,971,525.0 | +2.53% |
| 2025-05 | $1.69 | $1.00 | $0.6862 | 12,777,036.0 | +43.64% |
| 2025-04 | $1.16 | $0.90 | $0.26 | 8,699,274.0 | +0.00% |
| 2025-03 | $1.60 | $1.01 | $0.5822 | 13,011,076.0 | -29.03% |
| 2025-02 | $2.20 | $1.50 | $0.6993 | 12,212,517.0 | -21.32% |
| 2025-01 | $2.44 | $1.31 | $1.13 | 18,631,930.0 | +34.93% |
2024年のPlayboy Inc (PLBY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.99 | $1.31 | $0.68 | 15,979,252.0 | +7.97% |
| 2024-11 | $1.44 | $0.853 | $0.587 | 27,190,668.0 | +17.95% |
| 2024-10 | $1.46 | $0.6602 | $0.7998 | 147,749,560.0 | +54.27% |
| 2024-09 | $0.80 | $0.5311 | $0.2689 | 4,881,735.0 | +41.76% |
| 2024-08 | $0.8292 | $0.52 | $0.3092 | 8,559,615.0 | -33.91% |
| 2024-07 | $1.02 | $0.7377 | $0.2823 | 7,051,799.0 | +4.17% |
| 2024-06 | $0.959 | $0.74 | $0.219 | 5,059,456.0 | -15.16% |
| 2024-05 | $1.06 | $0.8555 | $0.2045 | 7,239,278.0 | -6.53% |
| 2024-04 | $1.19 | $0.8624 | $0.3276 | 8,421,973.0 | -6.67% |
| 2024-03 | $1.16 | $0.7423 | $0.4127 | 12,144,573.0 | +6.43% |
| 2024-02 | $1.32 | $0.96 | $0.36 | 8,126,281.0 | -13.46% |
| 2024-01 | $1.55 | $0.8256 | $0.7244 | 21,627,133.0 | +14.00% |
2023年のPlayboy Inc (PLBY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.15 | $0.5201 | $0.6299 | 13,281,500.0 | +90.48% |
| 2023-11 | $0.7908 | $0.43 | $0.3608 | 13,462,692.0 | -18.10% |
| 2023-10 | $0.8251 | $0.5841 | $0.241 | 13,276,300.0 | -19.98% |
| 2023-09 | $1.35 | $0.75 | $0.5993 | 12,494,555.0 | -38.38% |
| 2023-08 | $1.94 | $1.26 | $0.68 | 16,142,285.0 | -32.64% |
| 2023-07 | $2.01 | $1.57 | $0.435 | 17,262,607.0 | +14.88% |
| 2023-06 | $1.93 | $1.43 | $0.50 | 28,314,369.0 | +11.26% |
| 2023-05 | $1.95 | $1.44 | $0.51 | 23,080,351.0 | -9.58% |
| 2023-04 | $2.03 | $1.55 | $0.48 | 15,178,302.0 | -15.66% |
| 2023-03 | $2.18 | $1.63 | $0.5499 | 26,799,405.0 | -7.04% |
| 2023-02 | $3.58 | $1.98 | $1.60 | 33,567,962.0 | -27.05% |
| 2023-01 | $3.80 | $2.46 | $1.34 | 29,919,936.0 | +6.18% |
1.80%
大文字化:
|
ボリューム (24 時間):