ストックスクリーナーアプリを入手
130.16
0.05%
-0.07
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 |
|---|---|---|---|---|---|
| 2025-09-19 | $131.2 | $129.8 | $1.39 | 3,137,212.0 | -0.05% |
| 2025-09-18 | $130.7 | $127.0 | $3.80 | 704,776.0 | +1.74% |
| 2025-09-17 | $131.3 | $127.5 | $3.80 | 1,386,722.0 | -1.62% |
| 2025-09-16 | $131.3 | $129.7 | $1.66 | 738,068.0 | -0.64% |
| 2025-09-15 | $133.5 | $130.4 | $3.09 | 633,219.0 | -1.67% |
| 2025-09-12 | $133.9 | $132.1 | $1.86 | 481,643.0 | -0.05% |
| 2025-09-11 | $134.5 | $132.8 | $1.72 | 728,853.0 | +0.74% |
| 2025-09-10 | $136.4 | $131.8 | $4.62 | 605,118.0 | -3.26% |
| 2025-09-09 | $137.6 | $133.7 | $3.84 | 706,123.0 | +1.64% |
| 2025-09-08 | $137.0 | $133.6 | $3.42 | 882,411.0 | -2.44% |
| 2025-09-05 | $138.4 | $135.5 | $2.87 | 659,897.0 | +1.70% |
| 2025-09-04 | $137.1 | $135.0 | $2.02 | 797,829.0 | -0.30% |
| 2025-09-03 | $137.3 | $135.3 | $1.96 | 583,943.0 | -0.72% |
| 2025-09-02 | $137.0 | $135.0 | $2.00 | 1,039,249.0 | -0.59% |
| 2025-08-29 | $137.8 | $135.7 | $2.03 | 531,319.0 | +1.27% |
| 2025-08-28 | $138.1 | $134.7 | $3.34 | 990,208.0 | -1.11% |
| 2025-08-27 | $139.7 | $137.5 | $2.14 | 506,658.0 | -0.81% |
| 2025-08-26 | $139.0 | $136.3 | $2.64 | 951,992.0 | +0.98% |
| 2025-08-25 | $141.0 | $137.3 | $3.72 | 468,148.0 | -2.15% |
| 2025-08-22 | $141.8 | $137.1 | $4.65 | 714,521.0 | +2.02% |
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。
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 |
|---|---|---|---|---|---|
| 2025-09 | $138.4 | $127.0 | $11.42 | 16,222,275.0 | -5.52% |
| 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% |
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% |
1.66%
0.28%
大文字化:
|
ボリューム (24 時間):