ストックスクリーナーアプリを入手
155.06
1.33%
2.04
Davita Inc (DVA) 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 |
|---|---|---|---|---|---|
| 2024-12-24 | $155.1 | $152.2 | $2.83 | 309,610.0 | +1.33% |
| 2024-12-23 | $153.1 | $150.3 | $2.76 | 741,398.0 | +0.77% |
| 2024-12-20 | $153.5 | $147.6 | $5.89 | 1,566,312.0 | +2.92% |
| 2024-12-19 | $149.4 | $146.0 | $3.41 | 809,397.0 | +0.53% |
| 2024-12-18 | $151.0 | $146.6 | $4.45 | 1,035,646.0 | -0.55% |
| 2024-12-17 | $150.1 | $145.1 | $4.93 | 956,486.0 | -2.01% |
| 2024-12-16 | $154.4 | $150.0 | $4.37 | 779,110.0 | -1.40% |
| 2024-12-13 | $154.7 | $151.6 | $3.05 | 480,372.0 | -0.76% |
| 2024-12-12 | $156.7 | $153.0 | $3.71 | 441,086.0 | -1.03% |
| 2024-12-11 | $156.3 | $154.3 | $2.04 | 480,523.0 | +1.10% |
| 2024-12-10 | $159.4 | $152.3 | $7.09 | 773,932.0 | -2.69% |
| 2024-12-09 | $162.4 | $158.0 | $4.39 | 506,451.0 | -1.37% |
| 2024-12-06 | $163.3 | $160.1 | $3.27 | 502,154.0 | -0.69% |
| 2024-12-05 | $163.6 | $161.3 | $2.31 | 445,974.0 | -1.23% |
| 2024-12-04 | $164.3 | $161.7 | $2.58 | 397,884.0 | -0.38% |
| 2024-12-03 | $165.2 | $163.3 | $1.90 | 512,664.0 | +0.16% |
| 2024-12-02 | $166.6 | $163.6 | $3.02 | 679,484.0 | -1.46% |
| 2024-11-29 | $168.3 | $164.9 | $3.37 | 301,969.0 | +0.33% |
| 2024-11-27 | $169.5 | $165.6 | $3.94 | 535,320.0 | -1.39% |
| 2024-11-26 | $168.8 | $165.0 | $3.78 | 487,116.0 | +0.58% |
Davita Inc (DVA) 株の年ごとの株価履歴
この詳細な分析では、Davita 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DVA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、Davita 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。
2024年のDavita Inc (DVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $166.6 | $145.1 | $21.45 | 11,418,483.0 | -6.69% |
| 2024-11 | $169.5 | $140.5 | $29.01 | 16,209,075.0 | +18.85% |
| 2024-10 | $168.5 | $138.0 | $30.50 | 17,963,564.0 | -14.71% |
| 2024-09 | $166.0 | $148.1 | $17.91 | 15,236,620.0 | +8.62% |
| 2024-08 | $156.4 | $131.8 | $24.68 | 15,955,785.0 | +10.47% |
| 2024-07 | $145.4 | $133.6 | $11.76 | 12,990,898.0 | -1.41% |
| 2024-06 | $147.3 | $136.5 | $10.80 | 19,127,708.0 | -5.81% |
| 2024-05 | $147.9 | $131.3 | $16.66 | 21,728,273.0 | +5.83% |
| 2024-04 | $139.5 | $125.6 | $13.84 | 11,700,577.0 | +0.70% |
| 2024-03 | $141.5 | $124.7 | $16.84 | 18,447,311.0 | +8.73% |
| 2024-02 | $128.7 | $108.0 | $20.67 | 20,259,157.0 | +17.39% |
| 2024-01 | $110.5 | $103.4 | $7.10 | 15,935,936.0 | +3.25% |
2023年のDavita Inc (DVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $111.5 | $100.6 | $10.91 | 17,762,322.0 | +3.25% |
| 2023-11 | $101.9 | $76.23 | $25.67 | 30,825,532.0 | +31.37% |
| 2023-10 | $95.29 | $71.51 | $23.78 | 36,972,285.0 | -18.30% |
| 2023-09 | $104.2 | $94.16 | $10.00 | 16,670,569.0 | -7.70% |
| 2023-08 | $117.0 | $99.71 | $17.26 | 15,967,942.0 | +0.42% |
| 2023-07 | $107.0 | $99.36 | $7.60 | 11,190,682.0 | +1.51% |
| 2023-06 | $101.0 | $92.64 | $8.33 | 11,984,088.0 | +7.26% |
| 2023-05 | $103.0 | $86.27 | $16.73 | 17,179,230.0 | +3.66% |
| 2023-04 | $90.57 | $80.94 | $9.63 | 9,791,551.0 | +11.40% |
| 2023-03 | $82.44 | $73.20 | $9.24 | 15,577,640.0 | -1.40% |
| 2023-02 | $87.03 | $79.82 | $7.21 | 14,120,062.0 | -0.16% |
| 2023-01 | $82.41 | $74.12 | $8.29 | 11,992,518.0 | +10.34% |
2022年のDavita Inc (DVA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $76.63 | $70.80 | $5.83 | 13,682,277.0 | +1.27% |
| 2022-11 | $73.99 | $65.28 | $8.71 | 19,309,371.0 | +0.99% |
| 2022-10 | $99.90 | $69.00 | $30.90 | 20,192,930.0 | -11.79% |
| 2022-09 | $96.37 | $82.56 | $13.81 | 14,710,373.0 | -2.95% |
| 2022-08 | $94.55 | $83.00 | $11.55 | 16,383,793.0 | +1.34% |
| 2022-07 | $89.89 | $78.41 | $11.48 | 15,513,778.0 | +5.25% |
| 2022-06 | $98.11 | $74.97 | $23.14 | 29,643,255.0 | -17.98% |
| 2022-05 | $111.0 | $91.73 | $19.31 | 16,732,938.0 | -10.04% |
| 2022-04 | $124.8 | $107.4 | $17.42 | 11,657,644.0 | -4.19% |
| 2022-03 | $117.4 | $108.2 | $9.20 | 16,290,959.0 | +0.30% |
| 2022-02 | $120.3 | $107.8 | $12.52 | 13,219,533.0 | +4.06% |
| 2022-01 | $117.9 | $105.5 | $12.42 | 12,634,509.0 | -4.74% |
0.05%
0.02%
大文字化:
|
ボリューム (24 時間):