ストックスクリーナーアプリを入手
2.19
0.23%
-0.0051
Edap Tms S A Adr (EDAP) 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 | $2.28 | $2.18 | $0.10 | 40,596.0 | -0.23% |
| 2024-12-19 | $2.28 | $2.17 | $0.11 | 30,043.0 | +1.62% |
| 2024-12-18 | $2.47 | $2.16 | $0.3099 | 44,225.0 | -12.20% |
| 2024-12-17 | $2.47 | $2.22 | $0.2499 | 203,068.0 | +10.31% |
| 2024-12-16 | $2.30 | $2.20 | $0.10 | 128,862.0 | +1.36% |
| 2024-12-13 | $2.24 | $2.15 | $0.0899 | 36,280.0 | +0.00% |
| 2024-12-12 | $2.26 | $2.15 | $0.1149 | 57,003.0 | -0.90% |
| 2024-12-11 | $2.29 | $2.17 | $0.12 | 3,182,382.0 | -3.06% |
| 2024-12-10 | $2.33 | $2.21 | $0.1219 | 49,592.0 | +0.88% |
| 2024-12-09 | $2.43 | $2.18 | $0.25 | 62,725.0 | +3.89% |
| 2024-12-06 | $2.33 | $2.14 | $0.187 | 127,557.0 | -5.82% |
| 2024-12-05 | $2.34 | $2.27 | $0.07 | 69,021.0 | +0.00% |
| 2024-12-04 | $2.67 | $2.30 | $0.3674 | 81,752.0 | -5.88% |
| 2024-12-03 | $2.48 | $2.36 | $0.12 | 55,104.0 | -0.20% |
| 2024-12-02 | $2.50 | $2.35 | $0.15 | 45,550.0 | +1.23% |
| 2024-11-29 | $2.44 | $2.29 | $0.15 | 61,235.0 | +1.24% |
| 2024-11-27 | $2.41 | $2.32 | $0.09 | 47,629.0 | +1.69% |
| 2024-11-26 | $2.60 | $2.32 | $0.28 | 125,412.0 | -4.05% |
| 2024-11-25 | $2.60 | $2.46 | $0.14 | 74,372.0 | +0.00% |
| 2024-11-22 | $2.57 | $2.41 | $0.16 | 32,277.0 | -0.80% |
Edap Tms S A Adr (EDAP) 株の年ごとの株価履歴
この詳細な分析では、Edap Tms S A Adr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EDAP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、Edap Tms S A Adr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Edap Tms S A Adr (EDAP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.67 | $2.14 | $0.5274 | 4,254,356.0 | -10.25% |
| 2024-11 | $2.97 | $2.29 | $0.68 | 4,213,013.0 | -15.86% |
| 2024-10 | $3.08 | $2.27 | $0.81 | 1,194,610.0 | +13.73% |
| 2024-09 | $3.77 | $2.52 | $1.25 | 1,173,765.0 | -29.56% |
| 2024-08 | $4.93 | $2.71 | $2.22 | 2,193,019.0 | -25.90% |
| 2024-07 | $5.46 | $4.50 | $0.96 | 506,081.0 | -10.20% |
| 2024-06 | $5.94 | $4.95 | $0.9948 | 647,846.0 | -8.57% |
| 2024-05 | $7.40 | $5.47 | $1.93 | 767,549.0 | -15.48% |
| 2024-04 | $8.50 | $6.81 | $1.69 | 837,282.0 | -4.22% |
| 2024-03 | $7.97 | $6.32 | $1.65 | 969,844.0 | +16.30% |
| 2024-02 | $6.83 | $5.50 | $1.33 | 596,123.0 | -4.96% |
| 2024-01 | $6.93 | $5.04 | $1.89 | 835,471.0 | +25.95% |
2023年のEdap Tms S A Adr (EDAP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.64 | $4.56 | $1.08 | 4,359,264.0 | +1.15% |
| 2023-11 | $7.43 | $3.60 | $3.83 | 5,911,924.0 | -24.68% |
| 2023-10 | $7.08 | $6.15 | $0.93 | 1,389,343.0 | -1.28% |
| 2023-09 | $8.00 | $5.78 | $2.22 | 2,244,822.0 | -12.80% |
| 2023-08 | $9.12 | $7.51 | $1.61 | 994,291.0 | -11.73% |
| 2023-07 | $9.53 | $8.44 | $1.09 | 809,679.0 | -1.08% |
| 2023-06 | $10.32 | $8.50 | $1.82 | 1,843,165.0 | -7.24% |
| 2023-05 | $12.23 | $9.67 | $2.56 | 2,133,889.0 | -7.66% |
| 2023-04 | $11.11 | $10.17 | $0.94 | 918,767.0 | -2.76% |
| 2023-03 | $12.65 | $10.17 | $2.48 | 1,354,793.0 | -5.95% |
| 2023-02 | $12.26 | $10.61 | $1.65 | 823,595.0 | +7.00% |
| 2023-01 | $11.87 | $10.30 | $1.57 | 1,118,374.0 | +3.19% |
2022年のEdap Tms S A Adr (EDAP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $11.53 | $9.56 | $1.97 | 2,135,322.0 | -5.83% |
| 2022-11 | $11.47 | $9.24 | $2.23 | 2,555,837.0 | +19.41% |
| 2022-10 | $9.52 | $7.78 | $1.74 | 1,081,858.0 | +14.91% |
| 2022-09 | $8.99 | $7.30 | $1.69 | 2,064,212.0 | -2.60% |
| 2022-08 | $8.88 | $6.85 | $2.03 | 1,287,696.0 | +14.77% |
| 2022-07 | $7.42 | $6.21 | $1.21 | 645,890.0 | +8.53% |
| 2022-06 | $7.32 | $6.02 | $1.30 | 712,658.0 | -7.73% |
| 2022-05 | $7.57 | $6.00 | $1.57 | 1,311,454.0 | +4.54% |
| 2022-04 | $7.64 | $6.40 | $1.24 | 1,498,024.0 | -2.76% |
| 2022-03 | $7.80 | $6.78 | $1.02 | 910,684.0 | +0.28% |
| 2022-02 | $7.88 | $6.73 | $1.15 | 939,545.0 | +3.29% |
| 2022-01 | $7.23 | $5.54 | $1.69 | 3,216,132.0 | +16.86% |
16.96%
1.79%
大文字化:
|
ボリューム (24 時間):