ストックスクリーナーアプリを入手
74.96
2.66%
1.94
Dexcom Inc (DXCM) 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 |
|---|---|---|---|---|---|
| 2026-07-10 | $75.57 | $73.31 | $2.26 | 3,834,446.0 | +2.66% |
| 2026-07-09 | $73.78 | $71.25 | $2.52 | 4,161,095.0 | -1.40% |
| 2026-07-08 | $74.39 | $72.33 | $2.06 | 5,313,078.0 | +0.67% |
| 2026-07-07 | $73.97 | $72.07 | $1.90 | 5,569,061.0 | +1.64% |
| 2026-07-06 | $72.77 | $69.74 | $3.03 | 4,597,364.0 | +1.59% |
| 2026-07-02 | $71.57 | $69.14 | $2.43 | 3,253,277.0 | +3.47% |
| 2026-07-01 | $69.66 | $67.87 | $1.79 | 4,747,099.0 | +2.24% |
| 2026-06-30 | $70.96 | $67.30 | $3.66 | 4,288,484.0 | -3.76% |
| 2026-06-29 | $71.06 | $69.46 | $1.60 | 3,969,696.0 | -0.23% |
| 2026-06-26 | $70.38 | $68.28 | $2.10 | 6,865,769.0 | +2.17% |
| 2026-06-25 | $70.79 | $68.58 | $2.21 | 4,075,502.0 | -1.58% |
| 2026-06-24 | $71.08 | $68.92 | $2.16 | 3,798,552.0 | +1.20% |
| 2026-06-23 | $70.27 | $68.72 | $1.55 | 6,158,020.0 | -0.22% |
| 2026-06-22 | $71.92 | $68.55 | $3.37 | 5,547,999.0 | -4.69% |
| 2026-06-18 | $73.69 | $71.60 | $2.09 | 8,530,872.0 | +1.74% |
| 2026-06-17 | $74.26 | $70.90 | $3.36 | 4,301,256.0 | -2.64% |
| 2026-06-16 | $74.66 | $73.07 | $1.59 | 3,258,037.0 | -1.43% |
| 2026-06-15 | $75.70 | $73.53 | $2.17 | 5,386,969.0 | -1.53% |
| 2026-06-12 | $76.25 | $73.53 | $2.72 | 4,773,177.0 | +0.16% |
Dexcom Inc (DXCM) 株の年ごとの株価履歴
この詳細な分析では、Dexcom 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DXCM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、Dexcom 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Dexcom Inc (DXCM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $75.57 | $67.87 | $7.70 | 35,309,866.0 | +11.30% |
| 2026-06 | $78.91 | $67.30 | $11.61 | 110,270,167.0 | -8.67% |
| 2026-05 | $73.83 | $57.66 | $16.17 | 148,567,350.0 | +23.83% |
| 2026-04 | $66.44 | $56.72 | $9.72 | 88,725,641.0 | -5.18% |
| 2026-03 | $73.91 | $61.62 | $12.29 | 90,143,512.0 | -14.48% |
| 2026-02 | $75.36 | $62.86 | $12.50 | 98,052,605.0 | +0.53% |
| 2026-01 | $75.97 | $65.19 | $10.78 | 121,027,365.0 | +10.05% |
2025年のDexcom Inc (DXCM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $69.77 | $62.32 | $7.45 | 96,733,349.0 | +5.66% |
| 2025-11 | $64.00 | $54.11 | $9.89 | 144,132,301.0 | +9.02% |
| 2025-10 | $72.08 | $56.45 | $15.63 | 127,761,980.0 | -13.48% |
| 2025-09 | $81.64 | $65.18 | $16.46 | 133,218,387.0 | -10.68% |
| 2025-08 | $82.36 | $74.21 | $8.15 | 86,000,901.0 | -6.72% |
| 2025-07 | $89.98 | $80.46 | $9.52 | 68,248,436.0 | -7.47% |
| 2025-06 | $88.32 | $77.81 | $10.51 | 70,380,197.0 | +1.74% |
| 2025-05 | $87.67 | $69.70 | $17.97 | 85,055,018.0 | +20.20% |
| 2025-04 | $73.50 | $57.52 | $15.98 | 94,240,910.0 | +4.52% |
| 2025-03 | $88.74 | $66.25 | $22.49 | 87,990,488.0 | -22.72% |
| 2025-02 | $93.25 | $83.20 | $10.05 | 66,280,798.0 | +1.77% |
| 2025-01 | $89.59 | $73.62 | $15.97 | 69,516,776.0 | +11.65% |
2024年のDexcom Inc (DXCM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $82.26 | $74.50 | $7.76 | 61,088,592.0 | +0.01% |
| 2024-11 | $79.38 | $67.69 | $11.69 | 77,082,225.0 | +10.66% |
| 2024-10 | $76.06 | $64.76 | $11.30 | 105,453,459.0 | +5.13% |
| 2024-09 | $73.28 | $66.32 | $6.96 | 79,021,458.0 | -3.32% |
| 2024-08 | $77.77 | $68.11 | $9.66 | 119,163,581.0 | +2.24% |
| 2024-07 | $117.2 | $62.34 | $54.85 | 141,490,272.0 | -40.18% |
| 2024-06 | $120.5 | $108.7 | $11.77 | 57,891,702.0 | -4.54% |
| 2024-05 | $132.3 | $116.3 | $16.00 | 49,824,730.0 | -6.77% |
| 2024-04 | $142.0 | $123.1 | $18.92 | 61,870,437.0 | -8.15% |
| 2024-03 | $142.0 | $113.7 | $28.31 | 67,847,998.0 | +20.54% |
| 2024-02 | $127.4 | $113.0 | $14.32 | 67,488,842.0 | -5.18% |
| 2024-01 | $132.0 | $119.5 | $12.48 | 54,445,155.0 | -2.21% |
0.00%
大文字化:
|
ボリューム (24 時間):