ストックスクリーナーアプリを入手
80.44
0.27%
0.2682
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $81.56 | $80.15 | $1.41 | 1,857,538.0 | +0.27% |
| 2025-08-12 | $80.36 | $78.14 | $2.22 | 3,479,678.0 | +2.98% |
| 2025-08-11 | $79.22 | $77.60 | $1.62 | 4,176,261.0 | -1.28% |
| 2025-08-08 | $79.05 | $76.27 | $2.78 | 3,834,521.0 | +3.22% |
| 2025-08-07 | $77.95 | $75.59 | $2.36 | 3,067,566.0 | +0.00% |
| 2025-08-06 | $77.95 | $74.80 | $3.16 | 4,827,107.0 | +1.25% |
| 2025-08-05 | $76.53 | $74.88 | $1.65 | 5,637,320.0 | -1.04% |
| 2025-08-04 | $80.22 | $75.94 | $4.28 | 6,536,423.0 | -3.82% |
| 2025-08-01 | $80.86 | $78.93 | $1.93 | 5,236,103.0 | -1.84% |
| 2025-07-31 | $87.00 | $80.46 | $6.54 | 9,276,936.0 | -9.31% |
| 2025-07-30 | $89.98 | $88.30 | $1.68 | 4,458,035.0 | -0.32% |
| 2025-07-29 | $89.96 | $88.97 | $0.99 | 2,471,212.0 | -0.20% |
| 2025-07-28 | $89.76 | $88.63 | $1.13 | 2,699,880.0 | +0.61% |
| 2025-07-25 | $89.07 | $86.69 | $2.38 | 3,054,924.0 | +2.59% |
| 2025-07-24 | $87.14 | $86.06 | $1.08 | 1,994,273.0 | +0.36% |
| 2025-07-23 | $86.58 | $85.89 | $0.695 | 1,255,603.0 | +1.54% |
| 2025-07-22 | $85.65 | $84.25 | $1.40 | 1,970,728.0 | +1.30% |
| 2025-07-21 | $84.50 | $83.30 | $1.20 | 2,078,464.0 | +0.17% |
| 2025-07-18 | $84.78 | $83.23 | $1.55 | 2,616,326.0 | -0.25% |
| 2025-07-17 | $85.90 | $83.54 | $2.36 | 4,777,144.0 | -0.04% |
| 2025-07-16 | $85.57 | $83.85 | $1.72 | 2,363,028.0 | -0.77% |
| 2025-07-15 | $86.14 | $84.67 | $1.47 | 2,126,755.0 | -0.64% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $81.56 | $74.80 | $6.77 | 38,652,517.0 | -0.48% |
| 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% |
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% |
0.84%
0.19%
大文字化:
|
ボリューム (24 時間):