ストックスクリーナーアプリを入手
178.07
0.22%
-0.40
アフターアワーズ：
178.07
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 |
|---|---|---|---|---|---|
| 2026-09-28 | $182.4 | $177.5 | $4.85 | 439,235.0 | -0.22% |
| 2026-09-25 | $179.1 | $174.7 | $4.43 | 519,841.0 | +2.18% |
| 2026-09-24 | $183.8 | $174.3 | $9.47 | 788,824.0 | -4.62% |
| 2026-09-23 | $186.2 | $182.5 | $3.75 | 544,273.0 | -0.32% |
| 2026-09-22 | $185.8 | $182.9 | $2.91 | 529,338.0 | +0.76% |
| 2026-09-21 | $185.0 | $182.0 | $2.97 | 554,744.0 | -0.83% |
| 2026-09-18 | $185.8 | $181.3 | $4.57 | 2,098,889.0 | +0.42% |
| 2026-09-17 | $195.8 | $182.3 | $13.45 | 1,379,174.0 | -5.56% |
| 2026-09-16 | $195.1 | $190.0 | $5.08 | 599,215.0 | +1.55% |
| 2026-09-15 | $191.4 | $186.3 | $5.05 | 673,196.0 | +0.83% |
| 2026-09-14 | $189.9 | $184.0 | $5.94 | 691,698.0 | +4.28% |
| 2026-09-11 | $184.0 | $181.0 | $3.04 | 767,845.0 | +0.12% |
| 2026-09-10 | $184.4 | $180.5 | $3.94 | 550,345.0 | -0.92% |
| 2026-09-09 | $185.3 | $176.8 | $8.44 | 687,783.0 | +1.64% |
| 2026-09-08 | $183.3 | $179.8 | $3.50 | 621,044.0 | -2.14% |
| 2026-09-04 | $184.1 | $179.9 | $4.18 | 449,421.0 | +1.28% |
| 2026-09-03 | $183.3 | $178.0 | $5.34 | 642,345.0 | +1.27% |
| 2026-09-02 | $179.8 | $176.4 | $3.42 | 513,090.0 | +1.85% |
| 2026-09-01 | $179.0 | $175.5 | $3.57 | 672,578.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $195.8 | $174.3 | $21.44 | 14,162,113.0 | +1.17% |
| 2026-08 | $247.5 | $171.4 | $76.09 | 21,198,367.0 | -26.70% |
| 2026-07 | $244.5 | $220.5 | $23.99 | 14,546,802.0 | +7.92% |
| 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% |
1.15%
0.77%
大文字化:
|
ボリューム (24 時間):