ストックスクリーナーアプリを入手
2.14
2.39%
0.05
アフターアワーズ：
2.14
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 |
|---|---|---|---|---|---|
| 2025-10-14 | $2.15 | $2.11 | $0.0457 | 16,125.0 | +2.39% |
| 2025-10-13 | $2.24 | $2.08 | $0.16 | 16,974.0 | +0.97% |
| 2025-10-10 | $2.25 | $2.07 | $0.183 | 34,408.0 | -4.61% |
| 2025-10-09 | $2.20 | $2.02 | $0.18 | 29,918.0 | -1.81% |
| 2025-10-08 | $2.24 | $2.16 | $0.0846 | 11,277.0 | +0.45% |
| 2025-10-07 | $2.33 | $2.02 | $0.31 | 58,955.0 | -4.05% |
| 2025-10-06 | $2.33 | $2.28 | $0.05 | 16,713.0 | -1.17% |
| 2025-10-03 | $2.36 | $2.22 | $0.14 | 31,203.0 | -0.43% |
| 2025-10-02 | $2.36 | $2.28 | $0.08 | 29,643.0 | -0.85% |
| 2025-10-01 | $2.37 | $2.29 | $0.085 | 53,640.0 | +2.62% |
| 2025-09-30 | $2.39 | $2.23 | $0.16 | 14,303.0 | -4.18% |
| 2025-09-29 | $2.50 | $2.25 | $0.25 | 56,114.0 | -1.24% |
| 2025-09-26 | $2.52 | $2.39 | $0.1341 | 29,058.0 | -3.97% |
| 2025-09-25 | $2.55 | $2.25 | $0.30 | 97,963.0 | +0.80% |
| 2025-09-24 | $2.55 | $2.45 | $0.10 | 21,314.0 | +3.31% |
| 2025-09-23 | $2.79 | $2.35 | $0.4369 | 58,135.0 | -4.72% |
| 2025-09-22 | $2.63 | $2.52 | $0.1085 | 70,167.0 | +1.60% |
| 2025-09-19 | $2.65 | $2.33 | $0.3199 | 43,998.0 | +6.84% |
| 2025-09-18 | $2.44 | $2.30 | $0.1385 | 39,089.0 | -2.50% |
| 2025-09-17 | $2.50 | $2.22 | $0.2732 | 50,913.0 | +3.00% |
| 2025-09-16 | $2.50 | $2.30 | $0.1999 | 41,238.0 | -3.32% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $2.37 | $2.02 | $0.35 | 314,981.0 | -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% |
3.70%
0.22%
大文字化:
|
ボリューム (24 時間):