ストックスクリーナーアプリを入手
80.04
5.57%
4.22
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $81.51 | $75.47 | $6.04 | 10,399,786.0 | +5.57% |
| 2024-12-19 | $76.28 | $74.50 | $1.78 | 3,254,094.0 | +0.74% |
| 2024-12-18 | $77.57 | $75.23 | $2.34 | 2,666,446.0 | -3.26% |
| 2024-12-17 | $78.38 | $76.05 | $2.33 | 3,282,372.0 | +1.82% |
| 2024-12-16 | $77.42 | $75.05 | $2.37 | 3,164,125.0 | -1.01% |
| 2024-12-13 | $78.72 | $76.82 | $1.90 | 2,825,114.0 | -2.20% |
| 2024-12-12 | $80.96 | $77.83 | $3.13 | 2,992,464.0 | -1.91% |
| 2024-12-11 | $81.12 | $79.41 | $1.71 | 2,846,418.0 | +1.33% |
| 2024-12-10 | $80.90 | $77.89 | $3.01 | 2,695,612.0 | +1.28% |
| 2024-12-09 | $79.11 | $77.55 | $1.56 | 2,235,001.0 | +0.89% |
| 2024-12-06 | $79.50 | $77.33 | $2.17 | 2,528,250.0 | -1.52% |
| 2024-12-05 | $81.00 | $78.06 | $2.94 | 3,337,692.0 | -2.58% |
| 2024-12-04 | $82.26 | $80.69 | $1.57 | 2,967,071.0 | +0.12% |
| 2024-12-03 | $81.11 | $78.09 | $3.02 | 3,491,617.0 | +2.02% |
| 2024-12-02 | $80.18 | $77.50 | $2.68 | 3,151,726.0 | +1.69% |
| 2024-11-29 | $79.37 | $77.89 | $1.48 | 1,426,495.0 | -0.14% |
| 2024-11-27 | $78.62 | $77.18 | $1.44 | 1,959,411.0 | +0.21% |
| 2024-11-26 | $79.38 | $76.94 | $2.44 | 4,014,253.0 | +0.14% |
| 2024-11-25 | $78.22 | $73.27 | $4.95 | 6,234,453.0 | +6.87% |
| 2024-11-22 | $75.29 | $72.51 | $2.78 | 4,348,085.0 | -2.19% |
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。
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 | 62,237,574.0 | +2.63% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $126.4 | $113.0 | $13.36 | 54,334,492.0 | +7.42% |
| 2023-11 | $117.4 | $87.81 | $29.63 | 91,269,123.0 | +30.05% |
| 2023-10 | $96.18 | $74.75 | $21.43 | 135,556,117.0 | -4.79% |
| 2023-09 | $108.3 | $85.31 | $22.97 | 95,148,116.0 | -7.61% |
| 2023-08 | $126.0 | $98.02 | $27.93 | 90,597,570.0 | -18.93% |
| 2023-07 | $139.6 | $124.0 | $15.52 | 56,902,162.0 | -3.07% |
| 2023-06 | $134.1 | $116.3 | $17.83 | 57,585,502.0 | +9.59% |
| 2023-05 | $123.4 | $112.3 | $11.16 | 55,912,865.0 | -3.36% |
| 2023-04 | $126.4 | $110.9 | $15.54 | 38,982,758.0 | +4.44% |
| 2023-03 | $123.1 | $106.2 | $16.98 | 52,156,741.0 | +4.66% |
| 2023-02 | $121.1 | $104.2 | $16.91 | 51,808,357.0 | +3.66% |
| 2023-01 | $117.5 | $102.5 | $15.04 | 50,518,017.0 | -5.43% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $125.5 | $108.7 | $16.87 | 52,273,348.0 | -2.61% |
| 2022-11 | $123.4 | $110.1 | $13.23 | 55,336,823.0 | -3.73% |
| 2022-10 | $122.0 | $81.06 | $40.96 | 73,576,930.0 | +49.96% |
| 2022-09 | $94.30 | $78.94 | $15.36 | 49,074,272.0 | -2.03% |
| 2022-08 | $94.60 | $81.76 | $12.84 | 61,569,708.0 | +0.16% |
| 2022-07 | $87.28 | $73.93 | $13.35 | 49,380,593.0 | +10.13% |
| 2022-06 | $78.72 | $67.11 | $11.61 | 70,674,773.0 | +0.06% |
| 2022-05 | $103.4 | $23.27 | $80.18 | 120,974,028.0 | -27.08% |
| 2022-04 | $134.8 | $99.57 | $35.20 | 53,134,724.0 | -20.14% |
| 2022-03 | $130.6 | $97.09 | $33.51 | 76,081,132.0 | +23.60% |
| 2022-02 | $113.8 | $91.43 | $22.38 | 63,810,812.0 | -3.85% |
| 2022-01 | $133.2 | $95.50 | $37.69 | 79,171,196.0 | -19.83% |
1.91%
大文字化:
|
ボリューム (24 時間):