ストックスクリーナーアプリを入手
9.77
0.51%
-0.05
アフターアワーズ：
9.80
0.03
+0.31%
Travelzoo (TZOO) 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 |
|---|---|---|---|---|---|
| 2025-08-27 | $9.91 | $9.71 | $0.20 | 65,208.0 | -0.51% |
| 2025-08-26 | $9.96 | $9.66 | $0.3038 | 55,872.0 | +1.34% |
| 2025-08-25 | $10.11 | $9.68 | $0.43 | 135,726.0 | -4.15% |
| 2025-08-22 | $10.12 | $9.51 | $0.6099 | 169,886.0 | +6.20% |
| 2025-08-21 | $9.72 | $9.37 | $0.35 | 132,421.0 | -1.86% |
| 2025-08-20 | $9.99 | $9.64 | $0.35 | 78,616.0 | -2.90% |
| 2025-08-19 | $10.05 | $9.79 | $0.26 | 107,554.0 | +0.30% |
| 2025-08-18 | $10.01 | $9.77 | $0.24 | 105,843.0 | +0.20% |
| 2025-08-15 | $10.40 | $9.86 | $0.54 | 83,341.0 | -1.88% |
| 2025-08-14 | $10.39 | $10.10 | $0.2883 | 118,402.0 | -2.97% |
| 2025-08-13 | $10.69 | $10.01 | $0.68 | 116,179.0 | +3.67% |
| 2025-08-12 | $10.19 | $9.75 | $0.4377 | 138,701.0 | +3.92% |
| 2025-08-11 | $10.00 | $9.65 | $0.35 | 96,529.0 | +1.15% |
| 2025-08-08 | $10.03 | $9.56 | $0.47 | 99,522.0 | -2.84% |
| 2025-08-07 | $9.93 | $9.59 | $0.3416 | 69,604.0 | +1.44% |
| 2025-08-06 | $10.00 | $9.71 | $0.2859 | 99,192.0 | -1.52% |
| 2025-08-05 | $10.10 | $9.72 | $0.38 | 103,510.0 | +0.61% |
| 2025-08-04 | $9.81 | $9.42 | $0.39 | 132,700.0 | +3.59% |
| 2025-08-01 | $9.92 | $9.41 | $0.512 | 211,718.0 | -5.21% |
| 2025-07-31 | $10.45 | $9.94 | $0.51 | 192,746.0 | -1.58% |
| 2025-07-30 | $10.36 | $10.04 | $0.3199 | 284,577.0 | -0.29% |
| 2025-07-29 | $10.83 | $10.16 | $0.6726 | 316,731.0 | -5.83% |
Travelzoo (TZOO) 株の年ごとの株価履歴
この詳細な分析では、Travelzoo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TZOO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、Travelzoo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Travelzoo (TZOO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $10.69 | $9.37 | $1.32 | 2,185,732.0 | -2.20% |
| 2025-07 | $14.04 | $9.94 | $4.11 | 3,133,285.0 | -21.52% |
| 2025-06 | $14.12 | $12.00 | $2.12 | 2,766,709.0 | -8.02% |
| 2025-05 | $16.18 | $12.86 | $3.32 | 2,010,093.0 | -0.22% |
| 2025-04 | $16.55 | $10.39 | $6.16 | 3,088,122.0 | +1.76% |
| 2025-03 | $16.46 | $12.95 | $3.51 | 2,690,216.0 | -17.24% |
| 2025-02 | $24.85 | $13.54 | $11.31 | 3,714,798.0 | -16.94% |
| 2025-01 | $21.80 | $18.63 | $3.17 | 2,051,762.0 | -0.60% |
2024年のTravelzoo (TZOO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $22.44 | $18.61 | $3.83 | 2,703,419.0 | -0.55% |
| 2024-11 | $20.75 | $17.01 | $3.74 | 2,705,394.0 | +16.73% |
| 2024-10 | $17.83 | $11.37 | $6.46 | 3,126,980.0 | +41.91% |
| 2024-09 | $15.23 | $10.80 | $4.43 | 3,033,776.0 | -0.17% |
| 2024-08 | $12.59 | $9.16 | $3.43 | 2,799,518.0 | +18.68% |
| 2024-07 | $10.45 | $7.12 | $3.33 | 1,876,516.0 | +33.99% |
| 2024-06 | $8.40 | $7.39 | $1.01 | 1,240,375.0 | -3.92% |
| 2024-05 | $9.09 | $7.61 | $1.48 | 2,308,218.0 | -11.34% |
| 2024-04 | $10.65 | $8.20 | $2.45 | 1,916,046.0 | -12.48% |
| 2024-03 | $11.23 | $8.21 | $3.02 | 3,221,274.0 | +7.72% |
| 2024-02 | $10.09 | $8.02 | $2.07 | 2,028,444.0 | +11.57% |
| 2024-01 | $9.86 | $8.39 | $1.47 | 1,375,073.0 | -11.12% |
2023年のTravelzoo (TZOO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.66 | $9.20 | $1.46 | 2,898,939.0 | -6.11% |
| 2023-11 | $10.23 | $6.91 | $3.32 | 4,059,914.0 | +44.38% |
| 2023-10 | $7.70 | $4.77 | $2.93 | 2,821,304.0 | +20.58% |
| 2023-09 | $7.54 | $5.77 | $1.77 | 2,194,790.0 | -21.00% |
| 2023-08 | $8.36 | $6.35 | $2.01 | 3,060,587.0 | -10.44% |
| 2023-07 | $8.95 | $6.90 | $2.05 | 2,140,074.0 | +4.44% |
| 2023-06 | $10.86 | $7.80 | $3.06 | 2,578,997.0 | -11.05% |
| 2023-05 | $9.59 | $7.35 | $2.24 | 4,112,317.0 | +19.06% |
| 2023-04 | $7.60 | $5.60 | $2.00 | 2,811,823.0 | +23.34% |
| 2023-03 | $6.09 | $4.51 | $1.58 | 870,704.0 | +21.29% |
| 2023-02 | $5.43 | $4.78 | $0.6495 | 405,317.0 | -6.74% |
| 2023-01 | $5.61 | $4.41 | $1.20 | 1,807,793.0 | +20.00% |
1.74%
0.28%
大文字化:
|
ボリューム (24 時間):