ストックスクリーナーアプリを入手
5.47
3.40%
0.18
アフターアワーズ：
5.47
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $5.56 | $5.32 | $0.245 | 82,846.0 | +3.40% |
| 2024-11-21 | $5.39 | $5.01 | $0.38 | 121,019.0 | +4.96% |
| 2024-11-20 | $5.22 | $5.04 | $0.18 | 104,433.0 | -3.63% |
| 2024-11-19 | $5.29 | $4.97 | $0.315 | 138,849.0 | +4.18% |
| 2024-11-18 | $5.15 | $4.91 | $0.24 | 121,934.0 | +1.41% |
| 2024-11-15 | $5.08 | $4.93 | $0.155 | 98,474.0 | -3.13% |
| 2024-11-14 | $5.24 | $5.04 | $0.1998 | 112,472.0 | -2.85% |
| 2024-11-13 | $5.36 | $4.93 | $0.43 | 173,307.0 | +6.69% |
| 2024-11-12 | $5.00 | $4.89 | $0.11 | 95,045.0 | -1.00% |
| 2024-11-11 | $5.23 | $4.88 | $0.35 | 178,894.0 | -1.78% |
| 2024-11-08 | $5.55 | $5.00 | $0.555 | 215,234.0 | -9.95% |
| 2024-11-07 | $5.85 | $5.56 | $0.29 | 97,885.0 | +1.08% |
| 2024-11-06 | $5.80 | $5.52 | $0.2803 | 95,359.0 | -1.94% |
| 2024-11-05 | $5.73 | $5.56 | $0.17 | 33,829.0 | +2.16% |
| 2024-11-04 | $5.64 | $5.51 | $0.13 | 54,223.0 | +0.36% |
| 2024-11-01 | $5.77 | $5.52 | $0.25 | 63,083.0 | -3.99% |
| 2024-10-31 | $5.79 | $5.68 | $0.11 | 41,958.0 | +0.87% |
| 2024-10-30 | $5.85 | $5.72 | $0.13 | 37,590.0 | -0.17% |
| 2024-10-29 | $5.77 | $5.68 | $0.09 | 50,862.0 | -0.35% |
| 2024-10-28 | $5.79 | $5.67 | $0.1199 | 48,936.0 | +2.13% |
| 2024-10-25 | $5.65 | $5.55 | $0.10 | 34,272.0 | +0.18% |
| 2024-10-24 | $5.67 | $5.52 | $0.148 | 60,641.0 | +0.72% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $5.85 | $4.88 | $0.97 | 1,869,732.0 | -5.20% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $1.03 | $0.453 | $0.577 | 220,895,961.0 | -48.26% |
| 2022-11 | $1.24 | $0.89 | $0.35 | 214,910,127.0 | -4.96% |
| 2022-10 | $1.18 | $0.8311 | $0.3489 | 184,111,186.0 | +0.98% |
| 2022-09 | $1.41 | $0.952 | $0.458 | 140,836,292.0 | -23.31% |
| 2022-08 | $2.18 | $1.30 | $0.8795 | 179,462,413.0 | -15.82% |
| 2022-07 | $1.68 | $1.18 | $0.50 | 116,702,445.0 | +27.42% |
| 2022-06 | $2.01 | $1.15 | $0.86 | 220,681,999.0 | -34.74% |
| 2022-05 | $2.30 | $1.39 | $0.915 | 251,671,065.0 | -7.32% |
| 2022-04 | $3.38 | $1.99 | $1.39 | 206,510,876.0 | -31.67% |
| 2022-03 | $3.71 | $2.07 | $1.64 | 294,654,756.0 | -3.54% |
| 2022-02 | $4.93 | $2.16 | $2.77 | 364,717,387.0 | -35.34% |
| 2022-01 | $7.78 | $4.03 | $3.75 | 293,598,708.0 | -35.35% |
1.07%
2.52%
大文字化:
|
ボリューム (24 時間):