ストックスクリーナーアプリを入手
4.12
0.60%
-0.025
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $4.14 | $4.09 | $0.05 | 7,631.0 | -0.84% |
| 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% |
| 2025-12-01 | $4.08 | $3.90 | $0.1774 | 389,679.0 | -2.94% |
| 2025-11-28 | $4.17 | $4.03 | $0.14 | 63,596.0 | +0.25% |
| 2025-11-26 | $4.21 | $3.84 | $0.3717 | 266,903.0 | +2.78% |
| 2025-11-25 | $3.98 | $3.58 | $0.4001 | 396,059.0 | +9.70% |
| 2025-11-24 | $3.63 | $3.46 | $0.17 | 277,793.0 | +4.03% |
| 2025-11-21 | $3.60 | $3.30 | $0.295 | 365,870.0 | +4.68% |
| 2025-11-20 | $3.73 | $3.29 | $0.435 | 288,647.0 | -7.92% |
| 2025-11-19 | $3.75 | $3.57 | $0.18 | 312,241.0 | -4.26% |
| 2025-11-18 | $3.79 | $3.63 | $0.16 | 254,204.0 | -0.27% |
| 2025-11-17 | $3.97 | $3.75 | $0.215 | 244,650.0 | -1.31% |
| 2025-11-14 | $3.94 | $3.76 | $0.18 | 191,908.0 | -3.78% |
| 2025-11-13 | $4.23 | $3.84 | $0.3887 | 295,678.0 | -6.15% |
| 2025-11-12 | $4.27 | $4.13 | $0.14 | 247,262.0 | +2.17% |
| 2025-11-11 | $4.29 | $3.99 | $0.30 | 253,683.0 | +1.97% |
| 2025-11-10 | $4.22 | $4.03 | $0.19 | 321,391.0 | -0.49% |
| 2025-11-07 | $4.10 | $3.75 | $0.35 | 440,417.0 | +5.70% |
| 2025-11-06 | $4.87 | $3.67 | $1.20 | 1,178,411.0 | -21.86% |
| 2025-11-05 | $5.05 | $4.75 | $0.30 | 262,913.0 | +0.20% |
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 | $4.25 | $3.90 | $0.348 | 1,040,912.0 | +0.74% |
| 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% |
0.56%
2.59%
大文字化:
|
ボリューム (24 時間):