ストックスクリーナーアプリを入手
92.34
2.35%
2.12
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $92.56 | $89.20 | $3.36 | 3,478,990.0 | +2.35% |
| 2026-08-20 | $91.39 | $89.28 | $2.11 | 5,077,821.0 | +0.38% |
| 2026-08-19 | $91.92 | $89.23 | $2.68 | 8,630,932.0 | +0.31% |
| 2026-08-18 | $91.50 | $88.98 | $2.52 | 3,356,172.0 | +0.95% |
| 2026-08-17 | $89.90 | $88.14 | $1.76 | 4,033,087.0 | -1.10% |
| 2026-08-14 | $91.96 | $89.42 | $2.54 | 3,844,848.0 | -1.89% |
| 2026-08-13 | $91.62 | $90.15 | $1.47 | 4,664,469.0 | +0.75% |
| 2026-08-12 | $91.04 | $88.27 | $2.78 | 5,293,574.0 | +1.42% |
| 2026-08-11 | $89.56 | $87.06 | $2.50 | 5,867,522.0 | +2.14% |
| 2026-08-10 | $88.17 | $84.53 | $3.65 | 7,829,010.0 | +3.42% |
| 2026-08-07 | $85.06 | $82.09 | $2.97 | 4,580,678.0 | +2.08% |
| 2026-08-06 | $83.69 | $82.47 | $1.22 | 3,792,145.0 | +0.44% |
| 2026-08-05 | $86.47 | $82.30 | $4.17 | 5,907,162.0 | -4.92% |
| 2026-08-04 | $87.85 | $86.21 | $1.64 | 5,994,255.0 | -0.42% |
| 2026-08-03 | $87.63 | $83.50 | $4.13 | 9,057,423.0 | +4.63% |
| 2026-07-31 | $84.70 | $79.50 | $5.20 | 11,942,760.0 | +11.95% |
| 2026-07-30 | $74.87 | $73.24 | $1.63 | 5,492,176.0 | -0.80% |
| 2026-07-29 | $76.08 | $73.44 | $2.64 | 6,255,300.0 | +0.39% |
| 2026-07-28 | $76.09 | $74.09 | $2.00 | 4,119,882.0 | +2.02% |
| 2026-07-27 | $74.59 | $72.00 | $2.59 | 4,996,258.0 | +2.56% |
| 2026-07-24 | $71.85 | $69.79 | $2.06 | 2,782,963.0 | +1.50% |
| 2026-07-23 | $71.43 | $70.28 | $1.15 | 3,241,460.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $92.56 | $82.09 | $10.47 | 84,887,078.0 | +10.65% |
| 2026-07 | $84.70 | $67.87 | $16.83 | 104,395,580.0 | +23.90% |
| 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% |
1.03%
0.29%
大文字化:
|
ボリューム (24 時間):