ストックスクリーナーアプリを入手
2.9701
4.58%
0.1301
アフターアワーズ：
2.86
-0.1101
-3.71%
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 |
|---|---|---|---|---|---|
| 2025-12-24 | $3.04 | $2.82 | $0.2241 | 13,438.0 | +4.58% |
| 2025-12-23 | $2.91 | $2.74 | $0.166 | 25,440.0 | -0.35% |
| 2025-12-22 | $3.00 | $2.70 | $0.30 | 46,299.0 | -3.06% |
| 2025-12-19 | $2.98 | $2.76 | $0.22 | 65,187.0 | +5.76% |
| 2025-12-18 | $2.98 | $2.65 | $0.33 | 39,577.0 | +4.91% |
| 2025-12-17 | $3.15 | $2.58 | $0.57 | 96,363.0 | -15.87% |
| 2025-12-16 | $3.44 | $3.02 | $0.4193 | 128,280.0 | -4.83% |
| 2025-12-15 | $3.32 | $2.82 | $0.5046 | 261,176.0 | +14.93% |
| 2025-12-12 | $2.91 | $2.22 | $0.69 | 150,203.0 | +22.55% |
| 2025-12-11 | $2.35 | $2.27 | $0.08 | 49,829.0 | +0.00% |
| 2025-12-10 | $2.36 | $2.13 | $0.225 | 135,026.0 | +1.29% |
| 2025-12-09 | $2.32 | $2.11 | $0.21 | 49,199.0 | -0.43% |
| 2025-12-08 | $2.40 | $2.23 | $0.17 | 49,482.0 | -2.92% |
| 2025-12-05 | $2.42 | $2.26 | $0.1599 | 37,645.0 | +0.84% |
| 2025-12-04 | $2.42 | $2.35 | $0.075 | 9,547.0 | -1.24% |
| 2025-12-03 | $2.41 | $2.25 | $0.165 | 24,191.0 | +4.77% |
| 2025-12-02 | $2.34 | $2.24 | $0.1016 | 11,795.0 | -1.28% |
| 2025-12-01 | $2.40 | $2.32 | $0.08 | 10,333.0 | -2.92% |
| 2025-11-28 | $2.40 | $2.30 | $0.10 | 19,439.0 | -1.03% |
| 2025-11-26 | $2.45 | $2.36 | $0.0874 | 16,732.0 | +0.62% |
| 2025-11-25 | $2.48 | $2.26 | $0.2199 | 87,500.0 | +8.74% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $3.44 | $2.11 | $1.33 | 1,216,448.0 | +23.75% |
| 2025-11 | $2.53 | $1.82 | $0.71 | 921,271.0 | +12.15% |
| 2025-10 | $2.79 | $1.75 | $1.04 | 1,531,071.0 | -6.55% |
| 2025-09 | $3.05 | $2.22 | $0.8267 | 2,094,840.0 | +1.33% |
| 2025-08 | $2.29 | $1.21 | $1.08 | 2,601,793.0 | +61.43% |
| 2025-07 | $1.74 | $1.40 | $0.34 | 1,060,941.0 | -15.15% |
| 2025-06 | $1.90 | $1.60 | $0.30 | 678,283.0 | -7.30% |
| 2025-05 | $2.35 | $1.59 | $0.76 | 1,221,414.0 | -16.04% |
| 2025-04 | $2.35 | $1.26 | $1.09 | 2,958,781.0 | +8.16% |
| 2025-03 | $2.65 | $1.96 | $0.685 | 4,757,370.0 | -23.44% |
| 2025-02 | $2.90 | $2.28 | $0.62 | 733,925.0 | +4.92% |
| 2025-01 | $2.62 | $2.00 | $0.62 | 782,738.0 | +10.41% |
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 | $2.12 | $0.5474 | 4,787,900.0 | -10.66% |
| 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% |
0.28%
大文字化:
|
ボリューム (24 時間):