ストックスクリーナーアプリを入手
118.97
1.53%
1.79
アフターアワーズ：
119.00
0.03
+0.03%
Sezzle Inc (SEZL) 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 |
|---|---|---|---|---|---|
| 2026-08-19 | $121.7 | $117.0 | $4.64 | 400,244.0 | +1.53% |
| 2026-08-18 | $122.6 | $116.5 | $6.12 | 674,679.0 | -4.09% |
| 2026-08-17 | $128.0 | $120.7 | $7.33 | 1,055,488.0 | -5.26% |
| 2026-08-14 | $136.6 | $128.7 | $7.91 | 745,016.0 | -0.70% |
| 2026-08-13 | $132.6 | $126.0 | $6.57 | 565,357.0 | +3.53% |
| 2026-08-12 | $130.4 | $123.8 | $6.67 | 574,366.0 | -2.21% |
| 2026-08-11 | $130.1 | $115.3 | $14.79 | 1,193,627.0 | +8.70% |
| 2026-08-10 | $129.5 | $116.8 | $12.62 | 1,725,014.0 | -0.02% |
| 2026-08-07 | $132.4 | $114.2 | $18.20 | 4,223,121.0 | -33.89% |
| 2026-08-06 | $179.7 | $165.4 | $14.36 | 1,036,256.0 | +2.37% |
| 2026-08-05 | $184.2 | $174.4 | $9.81 | 559,871.0 | -1.60% |
| 2026-08-04 | $177.7 | $167.4 | $10.27 | 532,594.0 | +8.67% |
| 2026-08-03 | $164.4 | $152.8 | $11.56 | 466,233.0 | +5.39% |
| 2026-07-31 | $158.2 | $149.8 | $8.40 | 286,677.0 | -0.23% |
| 2026-07-30 | $157.4 | $147.6 | $9.79 | 410,528.0 | +1.58% |
| 2026-07-29 | $158.2 | $149.3 | $8.92 | 412,289.0 | -2.73% |
| 2026-07-28 | $157.6 | $147.4 | $10.22 | 663,465.0 | +0.13% |
| 2026-07-27 | $160.0 | $151.6 | $8.40 | 452,301.0 | +1.88% |
| 2026-07-24 | $161.0 | $152.9 | $8.10 | 355,254.0 | -3.22% |
| 2026-07-23 | $170.1 | $154.0 | $16.05 | 700,134.0 | -8.74% |
| 2026-07-22 | $178.7 | $169.2 | $9.48 | 355,233.0 | -2.85% |
| 2026-07-21 | $180.0 | $173.3 | $6.67 | 355,235.0 | +4.42% |
Sezzle Inc (SEZL) 株の年ごとの株価履歴
この詳細な分析では、Sezzle 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SEZL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、Sezzle 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Sezzle Inc (SEZL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $184.2 | $114.2 | $70.05 | 14,152,110.0 | -23.12% |
| 2026-07 | $195.7 | $147.4 | $48.30 | 12,842,018.0 | -9.84% |
| 2026-06 | $174.3 | $108.5 | $65.74 | 13,709,746.0 | +45.26% |
| 2026-05 | $121.8 | $80.50 | $41.30 | 15,239,818.0 | +48.43% |
| 2026-04 | $88.99 | $56.71 | $32.28 | 15,497,594.0 | +25.77% |
| 2026-03 | $78.00 | $59.05 | $18.95 | 13,203,330.0 | -13.24% |
| 2026-02 | $86.68 | $55.00 | $31.68 | 18,332,854.0 | +15.35% |
| 2026-01 | $81.35 | $62.85 | $18.50 | 15,321,811.0 | -0.37% |
2025年のSezzle Inc (SEZL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $77.46 | $58.27 | $19.19 | 20,340,190.0 | +5.28% |
| 2025-11 | $70.00 | $49.50 | $20.50 | 19,286,204.0 | -5.80% |
| 2025-10 | $87.64 | $64.32 | $23.32 | 17,581,518.0 | -17.58% |
| 2025-09 | $95.17 | $77.01 | $18.16 | 18,236,288.0 | -15.93% |
| 2025-08 | $159.5 | $83.51 | $75.99 | 27,373,867.0 | -38.90% |
| 2025-07 | $186.7 | $126.8 | $59.97 | 21,143,809.0 | -13.62% |
| 2025-06 | $181.5 | $105.8 | $75.76 | 21,067,662.0 | +67.98% |
| 2025-05 | $115.8 | $50.78 | $65.06 | 28,577,198.0 | +105.41% |
| 2025-04 | $52.24 | $24.86 | $27.38 | 17,134,540.0 | +48.90% |
| 2025-03 | $51.50 | $32.50 | $19.00 | 17,508,395.0 | -30.01% |
| 2025-02 | $59.76 | $35.83 | $23.92 | 20,895,078.0 | +27.82% |
| 2025-01 | $54.13 | $35.04 | $19.09 | 15,735,114.0 | -8.52% |
2024年のSezzle Inc (SEZL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $75.00 | $37.50 | $37.50 | 15,556,740.0 | -39.86% |
| 2024-11 | $79.59 | $32.00 | $47.59 | 16,883,244.0 | +97.54% |
| 2024-10 | $39.33 | $23.82 | $15.51 | 12,130,302.0 | +25.83% |
| 2024-09 | $30.86 | $20.74 | $10.12 | 10,736,790.0 | +25.22% |
| 2024-08 | $23.39 | $11.67 | $11.73 | 14,920,308.0 | +55.76% |
| 2024-07 | $16.39 | $12.42 | $3.96 | 9,951,054.0 | -0.86% |
| 2024-06 | $15.83 | $11.50 | $4.33 | 12,834,828.0 | +10.03% |
| 2024-05 | $14.10 | $6.73 | $7.37 | 15,493,800.0 | +58.36% |
| 2024-04 | $13.79 | $7.89 | $5.90 | 8,833,998.0 | -40.08% |
| 2024-03 | $16.67 | $7.30 | $9.37 | 8,422,284.0 | +80.30% |
| 2024-02 | $10.00 | $6.24 | $3.76 | 5,208,072.0 | +23.35% |
| 2024-01 | $7.02 | $2.71 | $4.31 | 7,071,504.0 | +0.00% |
1.19%
0.15%
大文字化:
|
ボリューム (24 時間):