ストックスクリーナーアプリを入手
7.3612
11.22%
0.7212
Skillz Inc (SKLZ) 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 |
|---|---|---|---|---|---|
| 2025-08-08 | $7.90 | $6.90 | $1.00 | 96,694.0 | +10.84% |
| 2025-08-07 | $7.12 | $6.60 | $0.52 | 114,092.0 | -5.95% |
| 2025-08-06 | $7.10 | $6.81 | $0.29 | 29,560.0 | +2.02% |
| 2025-08-05 | $7.17 | $6.80 | $0.365 | 62,368.0 | -1.70% |
| 2025-08-04 | $7.04 | $6.60 | $0.44 | 99,677.0 | +5.07% |
| 2025-08-01 | $7.09 | $6.58 | $0.51 | 103,516.0 | -3.32% |
| 2025-07-31 | $7.77 | $6.93 | $0.8409 | 108,302.0 | -10.23% |
| 2025-07-30 | $8.08 | $7.71 | $0.37 | 69,846.0 | +0.39% |
| 2025-07-29 | $8.10 | $7.51 | $0.5887 | 135,970.0 | -2.41% |
| 2025-07-28 | $8.65 | $7.84 | $0.8003 | 131,291.0 | -7.51% |
| 2025-07-25 | $8.55 | $7.79 | $0.76 | 135,653.0 | +4.80% |
| 2025-07-24 | $9.06 | $8.08 | $0.98 | 312,531.0 | -9.67% |
| 2025-07-23 | $9.00 | $8.55 | $0.4499 | 233,811.0 | +16.43% |
| 2025-07-22 | $7.99 | $6.90 | $1.09 | 317,073.0 | +10.11% |
| 2025-07-21 | $7.09 | $6.95 | $0.145 | 53,736.0 | +1.01% |
| 2025-07-18 | $7.05 | $6.92 | $0.13 | 30,074.0 | -1.00% |
| 2025-07-17 | $7.19 | $6.99 | $0.20 | 34,942.0 | -0.14% |
| 2025-07-16 | $7.08 | $6.79 | $0.2928 | 42,849.0 | +3.53% |
| 2025-07-15 | $6.89 | $6.74 | $0.15 | 41,513.0 | -0.88% |
| 2025-07-14 | $6.95 | $6.82 | $0.132 | 19,905.0 | +0.44% |
| 2025-07-11 | $7.06 | $6.80 | $0.26 | 56,391.0 | -3.81% |
| 2025-07-10 | $7.27 | $7.01 | $0.26 | 48,580.0 | -1.66% |
| 2025-07-09 | $7.28 | $7.17 | $0.1102 | 24,491.0 | +0.42% |
Skillz Inc (SKLZ) 株の年ごとの株価履歴
この詳細な分析では、Skillz 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SKLZ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、Skillz 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Skillz Inc (SKLZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $7.90 | $6.58 | $1.32 | 505,907.0 | +6.20% |
| 2025-07 | $9.06 | $6.74 | $2.32 | 2,124,291.0 | +1.61% |
| 2025-06 | $6.92 | $6.07 | $0.8467 | 996,842.0 | +8.43% |
| 2025-05 | $6.80 | $4.97 | $1.83 | 1,298,584.0 | +22.85% |
| 2025-04 | $5.23 | $3.54 | $1.69 | 1,536,973.0 | +13.78% |
| 2025-03 | $5.85 | $4.35 | $1.50 | 1,661,490.0 | -23.47% |
| 2025-02 | $6.83 | $5.55 | $1.28 | 1,356,240.0 | -11.58% |
| 2025-01 | $6.77 | $5.02 | $1.75 | 2,674,427.0 | +32.21% |
2024年のSkillz Inc (SKLZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.81 | $4.33 | $1.48 | 2,439,316.0 | -12.98% |
| 2024-11 | $5.85 | $4.88 | $0.97 | 2,256,534.0 | -1.21% |
| 2024-10 | $5.85 | $5.20 | $0.65 | 1,421,838.0 | +2.67% |
| 2024-09 | $6.08 | $5.50 | $0.5763 | 1,262,942.0 | -4.75% |
| 2024-08 | $6.52 | $5.62 | $0.90 | 1,510,852.0 | -8.53% |
| 2024-07 | $7.18 | $6.15 | $1.03 | 1,657,212.0 | -10.17% |
| 2024-06 | $7.48 | $6.51 | $0.97 | 1,966,416.0 | +5.12% |
| 2024-05 | $7.05 | $5.42 | $1.62 | 2,544,089.0 | +11.24% |
| 2024-04 | $6.98 | $5.65 | $1.33 | 2,187,686.0 | -5.39% |
| 2024-03 | $7.43 | $5.86 | $1.57 | 3,474,226.0 | -5.12% |
| 2024-02 | $7.48 | $5.33 | $2.15 | 4,018,359.0 | +27.14% |
| 2024-01 | $6.14 | $4.72 | $1.42 | 4,225,451.0 | -13.78% |
2023年のSkillz Inc (SKLZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $6.86 | $5.61 | $1.25 | 4,856,325.0 | +4.70% |
| 2023-11 | $6.94 | $4.82 | $2.12 | 6,757,612.0 | +16.41% |
| 2023-10 | $5.48 | $3.96 | $1.52 | 6,695,128.0 | +0.39% |
| 2023-09 | $8.48 | $4.82 | $3.66 | 5,817,855.0 | -37.73% |
| 2023-08 | $11.84 | $7.32 | $4.52 | 13,864,594.0 | -31.52% |
| 2023-07 | $13.50 | $8.91 | $4.59 | 7,829,383.0 | +31.43% |
| 2023-06 | $9.57 | $0.4554 | $9.12 | 181,987,384.0 | +1,844% |
| 2023-05 | $0.66 | $0.457 | $0.203 | 98,482,163.0 | -24.84% |
| 2023-04 | $0.7776 | $0.531 | $0.2466 | 124,561,998.0 | +4.97% |
| 2023-03 | $0.69 | $0.466 | $0.224 | 185,123,341.0 | -5.16% |
| 2023-02 | $1.02 | $0.606 | $0.414 | 164,956,781.0 | -21.75% |
| 2023-01 | $0.86 | $0.47 | $0.39 | 192,099,228.0 | +57.83% |
9.04%
0.43%
大文字化:
|
ボリューム (24 時間):