ストックスクリーナーアプリを入手
129.50
1.42%
1.81
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $130.5 | $127.3 | $3.19 | 949,568.0 | +1.42% |
| 2025-08-07 | $129.6 | $126.4 | $3.20 | 1,120,880.0 | -0.09% |
| 2025-08-06 | $137.1 | $126.1 | $11.06 | 3,367,732.0 | -9.04% |
| 2025-08-05 | $141.5 | $138.3 | $3.24 | 1,222,337.0 | +0.72% |
| 2025-08-04 | $141.2 | $137.5 | $3.73 | 897,100.0 | +0.75% |
| 2025-08-01 | $142.0 | $136.8 | $5.18 | 686,165.0 | -1.35% |
| 2025-07-31 | $144.6 | $140.1 | $4.48 | 662,984.0 | -2.91% |
| 2025-07-30 | $146.7 | $143.6 | $3.07 | 627,995.0 | -0.97% |
| 2025-07-29 | $147.3 | $144.9 | $2.42 | 488,789.0 | +0.46% |
| 2025-07-28 | $146.2 | $144.3 | $1.87 | 440,210.0 | +0.10% |
| 2025-07-25 | $145.2 | $142.9 | $2.33 | 524,008.0 | +0.28% |
| 2025-07-24 | $151.6 | $143.8 | $7.78 | 1,032,842.0 | -4.33% |
| 2025-07-23 | $151.8 | $150.3 | $1.51 | 623,635.0 | +3.61% |
| 2025-07-22 | $146.9 | $140.5 | $6.36 | 970,676.0 | +4.75% |
| 2025-07-21 | $141.4 | $138.7 | $2.72 | 676,084.0 | -1.23% |
| 2025-07-18 | $144.1 | $140.8 | $3.26 | 708,773.0 | -1.55% |
| 2025-07-17 | $143.6 | $139.8 | $3.80 | 578,713.0 | +2.25% |
| 2025-07-16 | $141.1 | $139.0 | $2.05 | 655,313.0 | -0.22% |
| 2025-07-15 | $144.0 | $139.8 | $4.15 | 672,927.0 | -2.01% |
| 2025-07-14 | $144.2 | $142.1 | $2.18 | 582,712.0 | +0.60% |
| 2025-07-11 | $143.3 | $141.8 | $1.55 | 537,606.0 | -0.63% |
| 2025-07-10 | $144.2 | $140.8 | $3.38 | 734,789.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $142.0 | $126.1 | $15.90 | 9,193,350.0 | -7.74% |
| 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% |
1.94%
大文字化:
|
ボリューム (24 時間):