ストックスクリーナーアプリを入手
70.77
2.03%
-1.47
アフターアワーズ：
70.77
Conmed Corp (CNMD) 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 |
|---|---|---|---|---|---|
| 2024-11-18 | $73.60 | $70.39 | $3.21 | 402,027.0 | -2.03% |
| 2024-11-15 | $72.93 | $70.01 | $2.92 | 324,607.0 | +1.47% |
| 2024-11-14 | $76.36 | $71.03 | $5.33 | 460,123.0 | -5.90% |
| 2024-11-13 | $77.17 | $74.81 | $2.36 | 649,628.0 | +1.18% |
| 2024-11-12 | $75.30 | $73.46 | $1.84 | 477,489.0 | -0.12% |
| 2024-11-11 | $76.00 | $73.75 | $2.25 | 348,203.0 | +1.95% |
| 2024-11-08 | $76.78 | $73.27 | $3.51 | 436,302.0 | -1.78% |
| 2024-11-07 | $76.59 | $73.73 | $2.86 | 467,904.0 | -1.16% |
| 2024-11-06 | $77.99 | $74.18 | $3.81 | 639,573.0 | +2.20% |
| 2024-11-05 | $74.53 | $70.14 | $4.39 | 633,252.0 | +5.02% |
| 2024-11-04 | $71.75 | $68.55 | $3.20 | 613,807.0 | +0.10% |
| 2024-11-01 | $71.45 | $68.61 | $2.84 | 446,133.0 | +3.17% |
| 2024-10-31 | $69.03 | $64.35 | $4.68 | 778,353.0 | +4.57% |
| 2024-10-30 | $65.81 | $64.55 | $1.26 | 522,360.0 | +0.90% |
| 2024-10-29 | $64.98 | $62.97 | $2.01 | 469,243.0 | +1.44% |
| 2024-10-28 | $63.95 | $62.35 | $1.60 | 326,567.0 | +2.59% |
| 2024-10-25 | $63.15 | $61.65 | $1.50 | 369,638.0 | -0.26% |
| 2024-10-24 | $63.62 | $62.01 | $1.62 | 243,148.0 | +0.02% |
| 2024-10-23 | $62.90 | $61.71 | $1.19 | 262,083.0 | -1.19% |
| 2024-10-22 | $64.02 | $62.98 | $1.04 | 285,896.0 | -1.24% |
Conmed Corp (CNMD) 株の年ごとの株価履歴
この詳細な分析では、Conmed Corp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CNMD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、Conmed Corp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Conmed Corp (CNMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $77.99 | $68.55 | $9.44 | 6,301,075.0 | +3.71% |
| 2024-10 | $71.95 | $61.45 | $10.50 | 9,266,543.0 | -5.12% |
| 2024-09 | $78.19 | $70.09 | $8.10 | 7,473,430.0 | -1.78% |
| 2024-08 | $74.84 | $62.52 | $12.32 | 8,538,198.0 | +6.05% |
| 2024-07 | $75.43 | $63.55 | $11.88 | 9,581,653.0 | -0.40% |
| 2024-06 | $78.58 | $66.27 | $12.31 | 7,531,398.0 | -9.31% |
| 2024-05 | $77.68 | $66.19 | $11.49 | 9,374,860.0 | +12.44% |
| 2024-04 | $80.65 | $61.05 | $19.60 | 13,580,558.0 | -15.11% |
| 2024-03 | $86.96 | $74.67 | $12.29 | 9,729,205.0 | -0.30% |
| 2024-02 | $88.59 | $78.95 | $9.64 | 14,257,480.0 | -15.98% |
| 2024-01 | $113.7 | $91.05 | $22.62 | 11,443,397.0 | -12.70% |
2023年のConmed Corp (CNMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $117.3 | $106.6 | $10.63 | 6,854,742.0 | +2.09% |
| 2023-11 | $110.0 | $94.61 | $15.38 | 6,948,626.0 | +10.07% |
| 2023-10 | $101.7 | $90.75 | $10.91 | 9,573,803.0 | -3.36% |
| 2023-09 | $113.3 | $97.06 | $16.21 | 6,459,643.0 | -9.52% |
| 2023-08 | $120.0 | $104.5 | $15.50 | 6,580,813.0 | -7.92% |
| 2023-07 | $137.9 | $117.4 | $20.43 | 8,817,253.0 | -10.92% |
| 2023-06 | $138.5 | $120.1 | $18.41 | 8,250,582.0 | +12.03% |
| 2023-05 | $129.1 | $113.6 | $15.47 | 7,035,167.0 | -3.40% |
| 2023-04 | $129.7 | $101.4 | $28.26 | 7,458,062.0 | +20.90% |
| 2023-03 | $104.6 | $88.01 | $16.56 | 9,579,397.0 | +7.97% |
| 2023-02 | $111.2 | $92.94 | $18.22 | 7,934,513.0 | +0.45% |
| 2023-01 | $99.48 | $88.11 | $11.37 | 8,088,118.0 | +8.03% |
2022年のConmed Corp (CNMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $97.49 | $82.97 | $14.52 | 8,328,890.0 | +6.99% |
| 2022-11 | $91.98 | $71.09 | $20.89 | 8,444,024.0 | +3.91% |
| 2022-10 | $85.64 | $73.02 | $12.62 | 8,701,859.0 | -0.55% |
| 2022-09 | $99.98 | $77.09 | $22.89 | 7,992,221.0 | -9.48% |
| 2022-08 | $104.1 | $88.36 | $15.70 | 6,878,823.0 | -9.28% |
| 2022-07 | $104.7 | $90.65 | $14.01 | 7,496,228.0 | +1.95% |
| 2022-06 | $116.4 | $87.24 | $29.17 | 15,848,100.0 | -17.65% |
| 2022-05 | $140.2 | $107.1 | $33.13 | 6,703,246.0 | -12.54% |
| 2022-04 | $155.5 | $132.0 | $23.47 | 5,201,739.0 | -10.49% |
| 2022-03 | $151.5 | $133.8 | $17.70 | 5,435,622.0 | +1.64% |
| 2022-02 | $150.5 | $134.1 | $16.42 | 4,674,636.0 | +6.24% |
| 2022-01 | $151.7 | $117.6 | $34.09 | 6,330,657.0 | -2.95% |
1.38%
0.43%
大文字化:
|
ボリューム (24 時間):