ストックスクリーナーアプリを入手
165.51
0.83%
1.37
アフターアワーズ：
165.51
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $166.3 | $163.8 | $2.51 | 582,549.0 | +0.83% |
| 2024-11-21 | $164.9 | $161.4 | $3.50 | 667,913.0 | +1.70% |
| 2024-11-20 | $161.9 | $156.9 | $5.03 | 987,484.0 | +2.82% |
| 2024-11-19 | $158.2 | $154.1 | $4.17 | 810,914.0 | -0.27% |
| 2024-11-18 | $161.8 | $157.0 | $4.81 | 919,051.0 | -1.82% |
| 2024-11-15 | $160.4 | $154.8 | $5.62 | 1,148,928.0 | +3.87% |
| 2024-11-14 | $157.6 | $154.3 | $3.25 | 847,717.0 | -1.86% |
| 2024-11-13 | $159.7 | $156.5 | $3.18 | 762,624.0 | -0.48% |
| 2024-11-12 | $159.7 | $154.2 | $5.46 | 982,723.0 | +2.30% |
| 2024-11-11 | $155.6 | $150.5 | $5.09 | 659,017.0 | +3.22% |
| 2024-11-08 | $151.9 | $149.0 | $2.95 | 728,818.0 | -0.47% |
| 2024-11-07 | $150.8 | $147.0 | $3.81 | 658,975.0 | +2.24% |
| 2024-11-06 | $148.7 | $143.0 | $5.74 | 942,981.0 | -0.01% |
| 2024-11-05 | $147.5 | $143.2 | $4.29 | 761,389.0 | +1.48% |
| 2024-11-04 | $145.8 | $141.5 | $4.28 | 806,886.0 | +2.37% |
| 2024-11-01 | $143.4 | $140.5 | $2.92 | 891,421.0 | +1.27% |
| 2024-10-31 | $142.2 | $138.6 | $3.61 | 1,171,229.0 | -1.00% |
| 2024-10-30 | $150.0 | $138.0 | $12.00 | 3,244,984.0 | -10.80% |
| 2024-10-29 | $160.4 | $156.5 | $3.93 | 1,251,514.0 | +0.80% |
| 2024-10-28 | $159.3 | $156.6 | $2.68 | 819,084.0 | +0.04% |
| 2024-10-25 | $160.8 | $156.6 | $4.26 | 842,999.0 | -2.72% |
| 2024-10-24 | $164.0 | $160.1 | $3.89 | 495,625.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $166.3 | $140.5 | $25.77 | 13,741,939.0 | +18.38% |
| 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% |
2.90%
0.17%
大文字化:
|
ボリューム (24 時間):