ストックスクリーナーアプリを入手
74.46
1.04%
-0.78
アフターアワーズ：
74.50
0.04
+0.05%
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $75.76 | $74.14 | $1.62 | 3,200,695.0 | -1.04% |
| 2024-11-20 | $75.31 | $72.94 | $2.37 | 3,006,889.0 | +0.48% |
| 2024-11-19 | $76.61 | $74.65 | $1.96 | 3,248,316.0 | -1.82% |
| 2024-11-18 | $78.16 | $75.69 | $2.47 | 3,813,419.0 | +0.51% |
| 2024-11-15 | $78.11 | $75.13 | $2.98 | 6,592,115.0 | +1.61% |
| 2024-11-14 | $75.78 | $71.75 | $4.03 | 4,149,329.0 | +2.96% |
| 2024-11-13 | $74.55 | $71.84 | $2.71 | 4,085,020.0 | -2.43% |
| 2024-11-12 | $75.47 | $69.23 | $6.24 | 5,297,849.0 | +5.73% |
| 2024-11-11 | $72.04 | $69.63 | $2.41 | 4,168,878.0 | +0.50% |
| 2024-11-08 | $70.99 | $68.73 | $2.25 | 3,073,351.0 | +1.52% |
| 2024-11-07 | $68.98 | $67.69 | $1.29 | 4,508,113.0 | +0.44% |
| 2024-11-06 | $70.25 | $67.89 | $2.36 | 5,038,112.0 | -0.57% |
| 2024-11-05 | $69.69 | $68.37 | $1.32 | 3,316,392.0 | -1.00% |
| 2024-11-04 | $71.01 | $69.65 | $1.36 | 3,011,479.0 | -0.92% |
| 2024-11-01 | $71.09 | $69.88 | $1.21 | 2,589,571.0 | -0.18% |
| 2024-10-31 | $71.61 | $69.74 | $1.87 | 3,792,230.0 | -1.84% |
| 2024-10-30 | $72.56 | $71.09 | $1.47 | 3,292,193.0 | -0.61% |
| 2024-10-29 | $72.58 | $70.88 | $1.70 | 4,102,533.0 | +0.19% |
| 2024-10-28 | $74.60 | $71.60 | $3.00 | 5,440,986.0 | -1.82% |
| 2024-10-25 | $76.06 | $70.88 | $5.18 | 14,474,474.0 | -1.88% |
| 2024-10-24 | $75.13 | $73.03 | $2.10 | 8,863,641.0 | +3.27% |
| 2024-10-23 | $73.23 | $72.20 | $1.03 | 4,133,819.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $78.16 | $67.69 | $10.47 | 62,300,223.0 | +5.65% |
| 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% |
0.27%
3.42%
大文字化:
|
ボリューム (24 時間):