ストックスクリーナーアプリを入手
5.80
1.93%
0.11
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $5.91 | $5.60 | $0.31 | 1,000,728.0 | +1.93% |
| 2026-09-03 | $5.77 | $5.50 | $0.265 | 1,160,090.0 | +0.00% |
| 2026-09-02 | $5.70 | $5.27 | $0.425 | 1,301,622.0 | +8.38% |
| 2026-09-01 | $5.32 | $5.06 | $0.255 | 2,087,855.0 | +2.14% |
| 2026-08-31 | $5.24 | $4.92 | $0.315 | 2,768,795.0 | +1.78% |
| 2026-08-28 | $5.18 | $4.99 | $0.1893 | 1,473,285.0 | +1.61% |
| 2026-08-27 | $5.00 | $4.80 | $0.20 | 952,396.0 | +0.20% |
| 2026-08-26 | $5.01 | $4.89 | $0.125 | 817,063.0 | -1.39% |
| 2026-08-25 | $5.04 | $4.88 | $0.165 | 1,286,972.0 | +0.80% |
| 2026-08-24 | $5.28 | $4.95 | $0.325 | 991,793.0 | -4.59% |
| 2026-08-21 | $5.47 | $5.12 | $0.35 | 1,126,509.0 | -4.39% |
| 2026-08-20 | $5.62 | $5.32 | $0.305 | 1,616,760.0 | +0.92% |
| 2026-08-19 | $5.43 | $5.10 | $0.33 | 1,262,755.0 | +6.27% |
| 2026-08-18 | $5.38 | $5.07 | $0.315 | 1,106,120.0 | -0.58% |
| 2026-08-17 | $5.26 | $4.97 | $0.285 | 1,565,279.0 | +0.59% |
| 2026-08-14 | $5.21 | $4.99 | $0.225 | 1,538,891.0 | -0.20% |
| 2026-08-13 | $5.22 | $4.72 | $0.50 | 2,617,645.0 | +7.58% |
| 2026-08-12 | $5.00 | $4.63 | $0.3699 | 1,643,791.0 | -2.66% |
| 2026-08-11 | $5.14 | $4.84 | $0.295 | 2,463,524.0 | -2.20% |
| 2026-08-10 | $5.01 | $4.20 | $0.81 | 4,008,193.0 | +12.90% |
| 2026-08-07 | $4.69 | $3.96 | $0.73 | 5,586,125.0 | +26.29% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $5.91 | $5.06 | $0.85 | 6,551,023.0 | +12.84% |
| 2026-08 | $5.62 | $3.47 | $2.15 | 37,400,039.0 | +41.21% |
| 2026-07 | $3.75 | $3.07 | $0.675 | 29,381,190.0 | +11.66% |
| 2026-06 | $3.54 | $3.01 | $0.53 | 52,459,825.0 | -3.55% |
| 2026-05 | $9.43 | $2.77 | $6.66 | 78,192,862.0 | -63.06% |
| 2026-04 | $9.90 | $8.51 | $1.39 | 14,757,131.0 | +3.51% |
| 2026-03 | $10.18 | $8.47 | $1.71 | 20,357,578.0 | -13.84% |
| 2026-02 | $13.45 | $9.91 | $3.54 | 18,633,766.0 | -3.30% |
| 2026-01 | $13.03 | $9.97 | $3.06 | 11,074,982.0 | -10.69% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $12.81 | $11.02 | $1.79 | 16,252,362.0 | -5.37% |
| 2025-11 | $14.91 | $12.10 | $2.81 | 9,744,336.0 | -4.39% |
| 2025-10 | $14.82 | $13.10 | $1.72 | 7,479,183.0 | -5.46% |
| 2025-09 | $15.55 | $13.52 | $2.03 | 11,148,097.0 | -2.56% |
| 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% |
0.76%
1.02%
大文字化:
|
ボリューム (24 時間):