ストックスクリーナーアプリを入手
1.89
1.07%
0.02
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $2.04 | $1.71 | $0.33 | 158,736.0 | +0.27% |
| 2025-04-02 | $2.16 | $1.85 | $0.31 | 266,948.0 | -4.59% |
| 2025-04-01 | $2.35 | $1.90 | $0.4499 | 209,847.0 | +0.00% |
| 2025-03-31 | $2.22 | $1.96 | $0.26 | 275,746.0 | -8.84% |
| 2025-03-28 | $2.43 | $2.05 | $0.38 | 143,513.0 | -3.15% |
| 2025-03-27 | $2.57 | $2.12 | $0.448 | 580,773.0 | +8.29% |
| 2025-03-26 | $2.24 | $1.96 | $0.2798 | 382,758.0 | -0.49% |
| 2025-03-25 | $2.49 | $2.04 | $0.45 | 2,918,697.0 | -5.07% |
| 2025-03-24 | $2.30 | $2.15 | $0.1485 | 38,062.0 | -0.91% |
| 2025-03-21 | $2.31 | $2.10 | $0.2099 | 14,130.0 | -3.74% |
| 2025-03-20 | $2.36 | $2.06 | $0.30 | 29,807.0 | -4.37% |
| 2025-03-19 | $2.42 | $2.26 | $0.1564 | 14,867.0 | +1.66% |
| 2025-03-18 | $2.38 | $2.27 | $0.105 | 24,775.0 | +2.18% |
| 2025-03-17 | $2.38 | $2.24 | $0.145 | 4,335.0 | +1.78% |
| 2025-03-14 | $2.35 | $2.20 | $0.15 | 45,506.0 | -3.23% |
| 2025-03-13 | $2.54 | $2.30 | $0.24 | 51,543.0 | -0.64% |
| 2025-03-12 | $2.43 | $2.30 | $0.13 | 51,062.0 | -2.09% |
| 2025-03-11 | $2.48 | $2.31 | $0.17 | 22,952.0 | -3.63% |
| 2025-03-10 | $2.65 | $2.40 | $0.245 | 37,249.0 | -2.36% |
| 2025-03-07 | $2.65 | $2.38 | $0.265 | 45,929.0 | +2.83% |
| 2025-03-06 | $2.57 | $2.41 | $0.1596 | 48,984.0 | +0.41% |
| 2025-03-05 | $2.64 | $2.46 | $0.1825 | 18,080.0 | -0.89% |
| 2025-03-04 | $2.48 | $2.47 | $0.0122 | 420.0 | -3.23% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $2.35 | $1.71 | $0.6399 | 635,531.0 | -4.34% |
| 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% |
4.08%
0.00%
大文字化:
|
ボリューム (24 時間):