ストックスクリーナーアプリを入手
4.26
3.40%
0.14
アフターアワーズ：
4.26
Ehealth Inc (EHTH) 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 |
|---|---|---|---|---|---|
| 2025-12-29 | $4.30 | $4.10 | $0.2011 | 526,850.0 | +3.40% |
| 2025-12-26 | $4.28 | $4.01 | $0.27 | 399,351.0 | -0.72% |
| 2025-12-24 | $4.31 | $4.12 | $0.19 | 93,539.0 | -0.24% |
| 2025-12-23 | $4.45 | $4.13 | $0.315 | 269,500.0 | -6.31% |
| 2025-12-22 | $4.69 | $4.37 | $0.3199 | 385,062.0 | +1.60% |
| 2025-12-19 | $5.21 | $4.33 | $0.8799 | 726,079.0 | -13.98% |
| 2025-12-18 | $5.35 | $4.64 | $0.705 | 2,092,275.0 | +21.24% |
| 2025-12-17 | $4.43 | $4.16 | $0.27 | 166,254.0 | -2.10% |
| 2025-12-16 | $4.52 | $4.26 | $0.255 | 264,210.0 | -0.70% |
| 2025-12-15 | $4.55 | $4.25 | $0.2991 | 284,527.0 | -4.22% |
| 2025-12-12 | $4.56 | $4.08 | $0.475 | 460,612.0 | +10.57% |
| 2025-12-11 | $4.08 | $3.81 | $0.265 | 321,599.0 | +5.85% |
| 2025-12-10 | $3.85 | $3.64 | $0.21 | 189,477.0 | +4.48% |
| 2025-12-09 | $3.78 | $3.65 | $0.13 | 144,820.0 | +0.27% |
| 2025-12-08 | $3.90 | $3.66 | $0.245 | 160,269.0 | -3.67% |
| 2025-12-05 | $4.14 | $3.77 | $0.37 | 238,233.0 | -8.08% |
| 2025-12-04 | $4.20 | $4.00 | $0.20 | 203,733.0 | -0.36% |
| 2025-12-03 | $4.25 | $4.04 | $0.21 | 238,118.0 | +3.23% |
| 2025-12-02 | $4.07 | $3.93 | $0.14 | 201,751.0 | +1.77% |
Ehealth Inc (EHTH) 株の年ごとの株価履歴
この詳細な分析では、Ehealth 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EHTH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、Ehealth 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。
2025年のEhealth Inc (EHTH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $5.35 | $3.64 | $1.71 | 8,282,788.0 | +4.41% |
| 2025-11 | $5.27 | $3.29 | $1.97 | 6,145,297.0 | -21.39% |
| 2025-10 | $5.89 | $4.03 | $1.86 | 9,533,023.0 | +20.42% |
| 2025-09 | $4.39 | $3.75 | $0.639 | 5,737,857.0 | +11.37% |
| 2025-08 | $4.91 | $3.18 | $1.73 | 13,532,043.0 | +13.82% |
| 2025-07 | $4.42 | $3.32 | $1.10 | 7,625,668.0 | -21.84% |
| 2025-06 | $4.55 | $3.85 | $0.70 | 8,706,295.0 | +6.10% |
| 2025-05 | $7.09 | $4.05 | $3.04 | 9,428,552.0 | -26.26% |
| 2025-04 | $6.79 | $5.33 | $1.46 | 3,520,380.0 | -16.77% |
| 2025-03 | $9.24 | $6.48 | $2.76 | 4,498,600.0 | -24.18% |
| 2025-02 | $11.36 | $7.79 | $3.57 | 6,154,860.0 | -11.37% |
| 2025-01 | $10.68 | $8.51 | $2.18 | 6,033,513.0 | +5.74% |
2024年のEhealth Inc (EHTH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.98 | $5.28 | $3.70 | 7,120,461.0 | +53.98% |
| 2024-11 | $5.92 | $4.16 | $1.75 | 5,062,920.0 | +12.33% |
| 2024-10 | $5.12 | $4.01 | $1.11 | 2,057,968.0 | +23.28% |
| 2024-09 | $4.29 | $3.58 | $0.7123 | 2,687,871.0 | +0.74% |
| 2024-08 | $5.33 | $3.75 | $1.58 | 5,034,460.0 | -23.73% |
| 2024-07 | $5.59 | $4.19 | $1.40 | 4,755,954.0 | +17.22% |
| 2024-06 | $6.07 | $4.43 | $1.64 | 8,255,537.0 | -23.48% |
| 2024-05 | $6.41 | $4.29 | $2.12 | 5,594,818.0 | +38.32% |
| 2024-04 | $6.04 | $4.28 | $1.77 | 5,338,419.0 | -29.02% |
| 2024-03 | $6.87 | $5.32 | $1.55 | 4,052,212.0 | -8.64% |
| 2024-02 | $7.38 | $6.22 | $1.16 | 4,667,134.0 | -2.94% |
| 2024-01 | $8.66 | $5.12 | $3.54 | 10,640,152.0 | -22.02% |
2023年のEhealth Inc (EHTH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.45 | $7.37 | $2.08 | 4,579,053.0 | +17.36% |
| 2023-11 | $9.20 | $7.00 | $2.20 | 3,846,417.0 | -13.40% |
| 2023-10 | $9.11 | $7.21 | $1.90 | 3,428,721.0 | +15.95% |
| 2023-09 | $8.29 | $6.58 | $1.70 | 4,227,734.0 | -5.37% |
| 2023-08 | $10.20 | $7.33 | $2.87 | 6,400,654.0 | +3.44% |
| 2023-07 | $8.51 | $7.13 | $1.38 | 4,208,887.0 | -5.97% |
| 2023-06 | $10.31 | $6.61 | $3.70 | 8,032,766.0 | +20.18% |
| 2023-05 | $8.65 | $5.41 | $3.25 | 13,481,642.0 | +11.50% |
| 2023-04 | $9.66 | $4.81 | $4.85 | 9,878,123.0 | -35.90% |
| 2023-03 | $10.57 | $7.25 | $3.32 | 12,075,959.0 | +27.17% |
| 2023-02 | $10.12 | $7.29 | $2.83 | 11,733,821.0 | -11.33% |
| 2023-01 | $8.50 | $4.65 | $3.85 | 24,279,819.0 | +71.49% |
0.09%
1.10%
大文字化:
|
ボリューム (24 時間):