ストックスクリーナーアプリを入手
5.51
4.16%
0.22
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $5.70 | $5.29 | $0.4093 | 71,426.0 | +4.16% |
| 2025-11-25 | $5.47 | $5.29 | $0.18 | 56,095.0 | -0.94% |
| 2025-11-24 | $5.50 | $5.25 | $0.25 | 56,295.0 | +1.52% |
| 2025-11-21 | $5.31 | $5.10 | $0.21 | 70,404.0 | +1.15% |
| 2025-11-20 | $5.71 | $5.19 | $0.5179 | 54,582.0 | -3.53% |
| 2025-11-19 | $5.90 | $5.32 | $0.585 | 76,941.0 | -8.80% |
| 2025-11-18 | $6.01 | $5.82 | $0.19 | 54,115.0 | -1.01% |
| 2025-11-17 | $6.15 | $5.62 | $0.5325 | 105,476.0 | +4.74% |
| 2025-11-14 | $5.76 | $5.56 | $0.20 | 47,979.0 | -4.04% |
| 2025-11-13 | $6.15 | $5.85 | $0.30 | 63,994.0 | -4.19% |
| 2025-11-12 | $6.35 | $6.05 | $0.30 | 41,519.0 | -1.59% |
| 2025-11-11 | $6.38 | $6.08 | $0.3025 | 27,963.0 | +1.45% |
| 2025-11-10 | $6.30 | $6.00 | $0.295 | 60,917.0 | +0.16% |
| 2025-11-07 | $6.29 | $5.67 | $0.62 | 105,160.0 | -3.28% |
| 2025-11-06 | $6.79 | $5.66 | $1.13 | 82,275.0 | +1.10% |
| 2025-11-05 | $6.51 | $6.19 | $0.32 | 53,781.0 | +2.92% |
| 2025-11-04 | $6.37 | $6.13 | $0.24 | 51,318.0 | -3.60% |
| 2025-11-03 | $6.66 | $6.32 | $0.343 | 35,191.0 | -4.34% |
| 2025-10-31 | $6.71 | $6.60 | $0.1124 | 24,552.0 | +0.91% |
| 2025-10-30 | $6.80 | $6.57 | $0.23 | 37,257.0 | -3.07% |
| 2025-10-29 | $7.24 | $6.76 | $0.475 | 81,060.0 | -6.31% |
| 2025-10-28 | $7.70 | $7.25 | $0.4531 | 42,355.0 | -4.71% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $6.79 | $5.10 | $1.69 | 1,186,857.0 | -17.51% |
| 2025-10 | $8.20 | $6.57 | $1.63 | 1,512,021.0 | -16.50% |
| 2025-09 | $8.76 | $7.00 | $1.76 | 1,638,715.0 | -9.30% |
| 2025-08 | $9.11 | $6.58 | $2.53 | 1,924,208.0 | +27.27% |
| 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% |
9.79%
10.41%
大文字化:
|
ボリューム (24 時間):