ストックスクリーナーアプリを入手
14.96
3.24%
0.47
Embecta Corp (EMBC) 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 |
|---|---|---|---|---|---|
| 2025-09-05 | $14.97 | $14.40 | $0.57 | 618,453.0 | +3.24% |
| 2025-09-04 | $14.51 | $14.11 | $0.4046 | 285,339.0 | +1.26% |
| 2025-09-03 | $14.65 | $14.08 | $0.5702 | 340,405.0 | -2.12% |
| 2025-09-02 | $14.82 | $14.34 | $0.48 | 405,487.0 | +0.97% |
| 2025-08-29 | $14.66 | $14.25 | $0.41 | 366,309.0 | -0.14% |
| 2025-08-28 | $14.69 | $14.21 | $0.475 | 468,290.0 | -0.62% |
| 2025-08-27 | $14.61 | $14.21 | $0.40 | 299,143.0 | +2.67% |
| 2025-08-26 | $14.41 | $13.85 | $0.5617 | 562,980.0 | -0.35% |
| 2025-08-25 | $14.44 | $14.11 | $0.33 | 371,592.0 | -0.83% |
| 2025-08-22 | $14.84 | $13.90 | $0.935 | 883,795.0 | +3.98% |
| 2025-08-21 | $14.02 | $13.75 | $0.27 | 374,040.0 | -0.43% |
| 2025-08-20 | $14.09 | $13.35 | $0.7399 | 434,578.0 | +1.83% |
| 2025-08-19 | $13.89 | $13.48 | $0.41 | 324,394.0 | +1.19% |
| 2025-08-18 | $13.95 | $13.45 | $0.505 | 566,138.0 | -1.53% |
| 2025-08-15 | $14.00 | $13.62 | $0.3798 | 646,611.0 | -1.30% |
| 2025-08-14 | $13.91 | $13.38 | $0.535 | 776,997.0 | -0.50% |
| 2025-08-13 | $14.22 | $13.21 | $1.01 | 1,206,628.0 | +4.65% |
| 2025-08-12 | $13.35 | $12.72 | $0.63 | 888,956.0 | +4.63% |
| 2025-08-11 | $12.98 | $12.24 | $0.74 | 1,293,916.0 | +3.66% |
| 2025-08-08 | $12.96 | $11.60 | $1.36 | 2,062,230.0 | +18.53% |
Embecta Corp (EMBC) 株の年ごとの株価履歴
この詳細な分析では、Embecta Corp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EMBC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、Embecta Corp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Embecta Corp (EMBC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $14.97 | $14.08 | $0.8902 | 2,268,137.0 | +3.31% |
| 2025-08 | $14.84 | $9.65 | $5.19 | 14,407,998.0 | +42.52% |
| 2025-07 | $11.79 | $9.44 | $2.35 | 12,523,137.0 | +4.85% |
| 2025-06 | $10.75 | $9.20 | $1.55 | 14,310,291.0 | -7.98% |
| 2025-05 | $13.45 | $10.27 | $3.18 | 13,409,482.0 | -13.62% |
| 2025-04 | $13.19 | $10.83 | $2.36 | 11,865,819.0 | -4.39% |
| 2025-03 | $14.46 | $11.90 | $2.56 | 13,068,131.0 | -5.56% |
| 2025-02 | $18.58 | $13.04 | $5.54 | 10,006,701.0 | -24.71% |
| 2025-01 | $21.23 | $17.74 | $3.49 | 7,191,267.0 | -13.17% |
2024年のEmbecta Corp (EMBC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $21.48 | $18.92 | $2.56 | 8,285,335.0 | -1.58% |
| 2024-11 | $20.86 | $13.05 | $7.81 | 8,346,936.0 | +47.94% |
| 2024-10 | $14.65 | $12.42 | $2.23 | 5,961,961.0 | -0.14% |
| 2024-09 | $17.05 | $13.90 | $3.15 | 9,471,948.0 | -13.71% |
| 2024-08 | $17.33 | $12.88 | $4.45 | 7,328,302.0 | +4.28% |
| 2024-07 | $16.53 | $11.46 | $5.07 | 8,998,428.0 | +25.36% |
| 2024-06 | $13.22 | $11.89 | $1.33 | 7,391,069.0 | +1.05% |
| 2024-05 | $15.28 | $10.00 | $5.28 | 11,448,232.0 | +22.11% |
| 2024-04 | $13.40 | $9.93 | $3.47 | 8,252,064.0 | -23.66% |
| 2024-03 | $14.53 | $12.32 | $2.21 | 7,198,123.0 | -7.07% |
| 2024-02 | $17.99 | $13.82 | $4.16 | 10,905,232.0 | -16.69% |
| 2024-01 | $19.79 | $16.46 | $3.32 | 6,971,458.0 | -9.46% |
2023年のEmbecta Corp (EMBC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $19.30 | $16.95 | $2.35 | 10,619,643.0 | +3.22% |
| 2023-11 | $18.67 | $14.24 | $4.43 | 11,677,884.0 | +21.30% |
| 2023-10 | $16.48 | $12.72 | $3.76 | 12,454,949.0 | +0.47% |
| 2023-09 | $18.98 | $14.71 | $4.27 | 11,556,905.0 | -17.89% |
| 2023-08 | $23.75 | $16.69 | $7.06 | 15,508,174.0 | -14.10% |
| 2023-07 | $21.96 | $19.52 | $2.45 | 11,448,813.0 | -1.20% |
| 2023-06 | $28.36 | $21.55 | $6.81 | 12,340,257.0 | -21.94% |
| 2023-05 | $32.00 | $26.41 | $5.59 | 8,103,853.0 | -0.29% |
| 2023-04 | $29.62 | $26.33 | $3.29 | 5,558,485.0 | -1.32% |
| 2023-03 | $33.07 | $27.82 | $5.25 | 11,352,505.0 | -11.99% |
| 2023-02 | $33.88 | $25.69 | $8.19 | 12,956,082.0 | +21.07% |
| 2023-01 | $27.64 | $22.30 | $5.34 | 27,355,591.0 | +4.35% |
3.28%
大文字化:
|
ボリューム (24 時間):