ストックスクリーナーアプリを入手
54.37
0.66%
-0.36
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $55.07 | $54.24 | $0.8346 | 87,215.0 | -0.64% |
| 2025-08-26 | $54.87 | $53.95 | $0.92 | 254,817.0 | +0.83% |
| 2025-08-25 | $55.73 | $54.23 | $1.51 | 186,770.0 | -2.74% |
| 2025-08-22 | $56.12 | $53.23 | $2.89 | 509,170.0 | +5.16% |
| 2025-08-21 | $53.99 | $52.60 | $1.39 | 405,720.0 | -0.73% |
| 2025-08-20 | $54.74 | $53.44 | $1.30 | 321,677.0 | -1.91% |
| 2025-08-19 | $55.37 | $53.49 | $1.88 | 265,469.0 | +2.08% |
| 2025-08-18 | $54.63 | $52.92 | $1.71 | 394,210.0 | +0.51% |
| 2025-08-15 | $53.58 | $52.51 | $1.07 | 318,333.0 | +0.91% |
| 2025-08-14 | $54.44 | $51.99 | $2.44 | 471,186.0 | -4.62% |
| 2025-08-13 | $55.70 | $54.05 | $1.66 | 458,794.0 | +2.18% |
| 2025-08-12 | $54.23 | $52.81 | $1.42 | 466,255.0 | +2.92% |
| 2025-08-11 | $55.32 | $52.33 | $2.99 | 798,405.0 | -4.01% |
| 2025-08-08 | $54.90 | $52.98 | $1.92 | 552,572.0 | +2.42% |
| 2025-08-07 | $53.42 | $51.06 | $2.36 | 1,438,827.0 | +4.54% |
| 2025-08-06 | $53.79 | $51.05 | $2.74 | 527,396.0 | -4.56% |
| 2025-08-05 | $53.79 | $52.57 | $1.22 | 531,658.0 | +0.04% |
| 2025-08-04 | $53.76 | $51.26 | $2.50 | 439,843.0 | +2.28% |
| 2025-08-01 | $52.35 | $49.91 | $2.44 | 626,051.0 | +2.23% |
| 2025-07-31 | $53.00 | $49.68 | $3.32 | 1,209,409.0 | +2.01% |
| 2025-07-30 | $51.23 | $49.80 | $1.42 | 655,675.0 | -0.30% |
| 2025-07-29 | $50.99 | $49.59 | $1.40 | 415,830.0 | +0.54% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-08 | $56.12 | $49.91 | $6.20 | 9,054,368.0 | +6.31% |
| 2025-07 | $55.30 | $47.33 | $7.97 | 10,571,131.0 | -1.79% |
| 2025-06 | $60.35 | $50.80 | $9.55 | 7,676,873.0 | -8.23% |
| 2025-05 | $61.08 | $54.62 | $6.46 | 8,541,614.0 | +15.56% |
| 2025-04 | $61.13 | $46.00 | $15.13 | 12,143,153.0 | -18.68% |
| 2025-03 | $64.87 | $56.65 | $8.22 | 9,258,373.0 | +2.06% |
| 2025-02 | $74.70 | $58.73 | $15.97 | 10,798,605.0 | -17.57% |
| 2025-01 | $73.28 | $65.83 | $7.45 | 7,635,215.0 | +4.88% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $76.43 | $67.13 | $9.30 | 7,437,778.0 | -6.62% |
| 2024-11 | $78.00 | $68.55 | $9.45 | 8,619,534.0 | +8.50% |
| 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% |
1.10%
0.41%
大文字化:
|
ボリューム (24 時間):