ストックスクリーナーアプリを入手
5.97
5.24%
-0.33
プレマーケット:
5.97
Udemy Inc (UDMY) 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 |
|---|---|---|---|---|---|
| 2025-12-19 | $6.36 | $5.86 | $0.50 | 6,187,858.0 | -5.24% |
| 2025-12-18 | $6.40 | $5.80 | $0.60 | 12,820,750.0 | +4.13% |
| 2025-12-17 | $7.16 | $6.01 | $1.15 | 31,495,847.0 | +12.66% |
| 2025-12-16 | $5.45 | $5.18 | $0.2655 | 1,705,593.0 | +1.90% |
| 2025-12-15 | $5.32 | $5.16 | $0.16 | 1,635,313.0 | +0.38% |
| 2025-12-12 | $5.63 | $5.25 | $0.38 | 2,119,281.0 | -6.25% |
| 2025-12-11 | $5.63 | $5.42 | $0.21 | 1,962,796.0 | +3.32% |
| 2025-12-10 | $5.46 | $5.27 | $0.185 | 1,863,266.0 | +2.07% |
| 2025-12-09 | $5.39 | $5.22 | $0.175 | 1,674,289.0 | +0.95% |
| 2025-12-08 | $5.37 | $5.22 | $0.15 | 1,843,679.0 | +0.38% |
| 2025-12-05 | $5.29 | $5.16 | $0.13 | 1,450,589.0 | -0.10% |
| 2025-12-04 | $5.29 | $5.10 | $0.195 | 1,191,646.0 | +0.48% |
| 2025-12-03 | $5.23 | $5.01 | $0.215 | 1,718,712.0 | +3.78% |
| 2025-12-02 | $5.14 | $5.02 | $0.12 | 1,359,073.0 | -0.69% |
| 2025-12-01 | $5.15 | $5.00 | $0.15 | 1,215,461.0 | -0.30% |
| 2025-11-28 | $5.08 | $4.94 | $0.14 | 896,314.0 | +2.21% |
| 2025-11-26 | $5.07 | $4.96 | $0.11 | 1,389,619.0 | -1.78% |
| 2025-11-25 | $5.08 | $5.01 | $0.075 | 1,677,273.0 | +1.00% |
| 2025-11-24 | $5.10 | $4.96 | $0.135 | 2,286,715.0 | -0.79% |
Udemy Inc (UDMY) 株の年ごとの株価履歴
この詳細な分析では、Udemy 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UDMY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、Udemy 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Udemy Inc (UDMY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $7.16 | $5.00 | $2.16 | 76,432,011.0 | +17.52% |
| 2025-11 | $5.86 | $4.86 | $1.00 | 35,820,365.0 | -10.80% |
| 2025-10 | $7.21 | $5.59 | $1.62 | 51,312,447.0 | -18.76% |
| 2025-09 | $7.51 | $6.52 | $0.99 | 35,056,653.0 | +2.19% |
| 2025-08 | $7.64 | $6.60 | $1.04 | 34,157,061.0 | -9.86% |
| 2025-07 | $8.09 | $6.49 | $1.60 | 30,598,757.0 | +8.25% |
| 2025-06 | $7.98 | $6.71 | $1.27 | 24,426,815.0 | -3.96% |
| 2025-05 | $7.50 | $6.10 | $1.40 | 17,995,840.0 | +6.55% |
| 2025-04 | $8.30 | $5.68 | $2.62 | 25,431,625.0 | -11.47% |
| 2025-03 | $9.74 | $7.61 | $2.13 | 27,813,848.0 | -19.50% |
| 2025-02 | $10.61 | $7.21 | $3.40 | 29,380,563.0 | +28.88% |
| 2025-01 | $8.84 | $7.12 | $1.71 | 14,673,048.0 | -9.11% |
2024年のUdemy Inc (UDMY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.86 | $7.54 | $1.32 | 13,394,948.0 | +1.26% |
| 2024-11 | $9.03 | $7.37 | $1.66 | 14,337,178.0 | +1.53% |
| 2024-10 | $8.97 | $7.17 | $1.81 | 16,122,321.0 | +5.38% |
| 2024-09 | $8.51 | $7.44 | $1.07 | 14,285,205.0 | -12.16% |
| 2024-08 | $8.49 | $6.67 | $1.82 | 27,044,214.0 | -8.33% |
| 2024-07 | $9.53 | $8.07 | $1.46 | 18,258,778.0 | +7.07% |
| 2024-06 | $9.15 | $7.92 | $1.24 | 19,373,933.0 | -2.38% |
| 2024-05 | $11.60 | $8.78 | $2.82 | 19,900,947.0 | -11.78% |
| 2024-04 | $11.12 | $9.70 | $1.42 | 14,619,134.0 | -8.74% |
| 2024-03 | $11.64 | $10.75 | $0.895 | 16,191,207.0 | -2.83% |
| 2024-02 | $14.74 | $10.38 | $4.36 | 25,479,684.0 | -16.85% |
| 2024-01 | $14.57 | $12.74 | $1.83 | 17,629,539.0 | -7.74% |
2023年のUdemy Inc (UDMY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $16.01 | $14.37 | $1.64 | 17,954,818.0 | -1.01% |
| 2023-11 | $14.90 | $8.70 | $6.20 | 22,644,565.0 | +66.63% |
| 2023-10 | $10.11 | $8.61 | $1.51 | 8,531,130.0 | -6.00% |
| 2023-09 | $10.72 | $8.82 | $1.90 | 11,137,655.0 | -8.30% |
| 2023-08 | $11.78 | $10.06 | $1.71 | 11,263,610.0 | -12.28% |
| 2023-07 | $11.83 | $9.80 | $2.03 | 8,793,690.0 | +10.07% |
| 2023-06 | $11.45 | $9.87 | $1.58 | 13,529,996.0 | +7.30% |
| 2023-05 | $10.42 | $8.17 | $2.25 | 16,617,676.0 | +10.01% |
| 2023-04 | $9.36 | $8.40 | $0.96 | 7,168,441.0 | +2.94% |
| 2023-03 | $10.07 | $8.40 | $1.67 | 10,989,941.0 | -6.46% |
| 2023-02 | $13.31 | $9.40 | $3.91 | 12,903,911.0 | -24.72% |
| 2023-01 | $12.60 | $10.44 | $2.16 | 8,317,024.0 | +18.86% |
0.62%
3.11%
大文字化:
|
ボリューム (24 時間):