ストックスクリーナーアプリを入手
226.53
1.87%
-4.19
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 |
|---|---|---|---|---|---|
| 2026-07-09 | $232.7 | $225.9 | $6.72 | 305,756.0 | -2.04% |
| 2026-07-08 | $235.0 | $229.5 | $5.53 | 836,599.0 | -1.53% |
| 2026-07-07 | $239.6 | $231.0 | $8.65 | 910,794.0 | -0.59% |
| 2026-07-06 | $238.6 | $233.6 | $5.01 | 857,045.0 | +0.34% |
| 2026-07-02 | $236.5 | $230.6 | $5.93 | 813,465.0 | +3.02% |
| 2026-07-01 | $229.8 | $220.5 | $9.30 | 838,448.0 | +2.49% |
| 2026-06-30 | $224.2 | $217.2 | $6.97 | 801,849.0 | +1.27% |
| 2026-06-29 | $221.6 | $216.0 | $5.58 | 749,910.0 | +1.23% |
| 2026-06-26 | $217.0 | $212.2 | $4.82 | 1,588,807.0 | +1.72% |
| 2026-06-25 | $215.0 | $207.1 | $7.93 | 876,230.0 | +0.15% |
| 2026-06-24 | $214.0 | $210.8 | $3.17 | 493,905.0 | +1.00% |
| 2026-06-23 | $213.8 | $209.9 | $3.87 | 650,810.0 | +0.60% |
| 2026-06-22 | $215.3 | $208.6 | $6.71 | 704,316.0 | +0.85% |
| 2026-06-18 | $213.1 | $206.8 | $6.22 | 1,385,965.0 | -1.27% |
| 2026-06-17 | $213.4 | $207.9 | $5.56 | 618,190.0 | +0.77% |
| 2026-06-16 | $211.9 | $207.2 | $4.70 | 765,764.0 | -0.37% |
| 2026-06-15 | $210.6 | $205.0 | $5.61 | 824,755.0 | +0.52% |
| 2026-06-12 | $211.8 | $204.1 | $7.74 | 936,580.0 | +2.37% |
| 2026-06-11 | $205.4 | $198.4 | $7.05 | 849,566.0 | +2.66% |
| 2026-06-10 | $200.0 | $197.2 | $2.83 | 633,602.0 | +0.18% |
| 2026-06-09 | $198.3 | $193.4 | $4.87 | 679,751.0 | +3.18% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-07 | $239.6 | $220.5 | $19.14 | 4,562,107.0 | +1.59% |
| 2026-06 | $224.2 | $186.6 | $37.57 | 17,105,450.0 | +14.47% |
| 2026-05 | $202.7 | $148.0 | $54.69 | 21,567,067.0 | +25.28% |
| 2026-04 | $156.2 | $143.1 | $13.08 | 13,453,368.0 | +0.94% |
| 2026-03 | $159.4 | $146.1 | $13.33 | 19,574,086.0 | -1.67% |
| 2026-02 | $157.9 | $108.9 | $49.03 | 28,528,838.0 | +42.95% |
| 2026-01 | $115.8 | $101.0 | $14.82 | 18,485,580.0 | -3.76% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $122.6 | $112.5 | $10.07 | 15,384,520.0 | -4.90% |
| 2025-11 | $125.7 | $114.0 | $11.71 | 20,906,741.0 | +0.55% |
| 2025-10 | $134.6 | $115.4 | $19.20 | 17,739,815.0 | -10.42% |
| 2025-09 | $138.4 | $127.0 | $11.42 | 17,252,012.0 | -3.55% |
| 2025-08 | $142.0 | $126.1 | $15.90 | 18,510,485.0 | -1.86% |
| 2025-07 | $151.8 | $138.7 | $13.20 | 15,539,134.0 | -1.46% |
| 2025-06 | $143.6 | $132.6 | $11.07 | 16,963,954.0 | +4.54% |
| 2025-05 | $147.7 | $134.6 | $13.12 | 17,178,668.0 | -3.74% |
| 2025-04 | $157.1 | $132.6 | $24.49 | 18,677,070.0 | -7.47% |
| 2025-03 | $154.1 | $138.6 | $15.44 | 17,968,182.0 | +3.44% |
| 2025-02 | $178.5 | $140.5 | $37.99 | 22,704,722.0 | -16.07% |
| 2025-01 | $179.6 | $148.2 | $31.37 | 10,392,943.0 | +17.82% |
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 | 12,989,564.0 | -9.86% |
| 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% |
0.21%
0.66%
大文字化:
|
ボリューム (24 時間):