ストックスクリーナーアプリを入手
180.51
1.81%
-3.32
Icu Medical Inc (ICUI) 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 |
|---|---|---|---|---|---|
| 2024-10-17 | $184.8 | $179.7 | $5.08 | 172,384.0 | -1.81% |
| 2024-10-16 | $184.9 | $181.1 | $3.89 | 164,651.0 | +2.41% |
| 2024-10-15 | $184.2 | $179.0 | $5.21 | 276,470.0 | -0.44% |
| 2024-10-14 | $181.3 | $177.3 | $3.95 | 131,821.0 | +0.88% |
| 2024-10-11 | $180.6 | $177.0 | $3.63 | 124,163.0 | +0.95% |
| 2024-10-10 | $180.7 | $175.9 | $4.81 | 203,284.0 | -2.81% |
| 2024-10-09 | $182.7 | $179.5 | $3.21 | 217,171.0 | +2.23% |
| 2024-10-08 | $181.0 | $177.5 | $3.42 | 282,159.0 | +0.55% |
| 2024-10-07 | $179.4 | $174.7 | $4.72 | 397,144.0 | -1.12% |
| 2024-10-04 | $181.8 | $176.9 | $4.89 | 268,289.0 | +1.29% |
| 2024-10-03 | $180.2 | $175.0 | $5.20 | 141,867.0 | -1.92% |
| 2024-10-02 | $182.4 | $177.7 | $4.69 | 378,488.0 | +0.69% |
| 2024-10-01 | $181.0 | $176.8 | $4.16 | 669,456.0 | -1.69% |
| 2024-09-30 | $188.5 | $179.2 | $9.38 | 505,275.0 | +4.44% |
| 2024-09-27 | $177.6 | $173.2 | $4.42 | 177,044.0 | -0.01% |
| 2024-09-26 | $177.2 | $173.5 | $3.69 | 165,719.0 | -0.14% |
| 2024-09-25 | $177.4 | $173.3 | $4.05 | 174,548.0 | -1.62% |
| 2024-09-24 | $177.9 | $174.5 | $3.38 | 184,805.0 | +1.47% |
| 2024-09-23 | $178.5 | $173.4 | $5.02 | 213,382.0 | -0.96% |
| 2024-09-20 | $180.4 | $176.1 | $4.28 | 1,117,731.0 | -2.50% |
| 2024-09-19 | $181.6 | $177.3 | $4.29 | 244,879.0 | +2.87% |
| 2024-09-18 | $179.9 | $175.3 | $4.59 | 233,371.0 | -0.04% |
Icu Medical Inc (ICUI) 株の年ごとの株価履歴
この詳細な分析では、Icu Medical 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ICUI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、Icu Medical 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。
2024年のIcu Medical Inc (ICUI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-10 | $184.9 | $174.7 | $10.25 | 3,599,731.0 | -0.94% |
| 2024-09 | $188.5 | $159.1 | $29.43 | 6,064,947.0 | +10.22% |
| 2024-08 | $166.5 | $117.9 | $48.54 | 6,658,595.0 | +30.20% |
| 2024-07 | $133.0 | $114.8 | $18.22 | 5,396,337.0 | +6.93% |
| 2024-06 | $121.9 | $105.3 | $16.60 | 8,618,938.0 | +11.67% |
| 2024-05 | $112.0 | $96.97 | $15.01 | 5,263,509.0 | +8.60% |
| 2024-04 | $108.4 | $93.36 | $15.08 | 4,193,676.0 | -8.76% |
| 2024-03 | $109.1 | $95.33 | $13.79 | 5,384,743.0 | -1.75% |
| 2024-02 | $123.5 | $86.80 | $36.66 | 5,550,178.0 | +19.34% |
| 2024-01 | $104.0 | $91.18 | $12.82 | 5,310,784.0 | -8.23% |
2023年のIcu Medical Inc (ICUI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $103.0 | $83.26 | $19.72 | 6,618,993.0 | +13.65% |
| 2023-11 | $105.0 | $78.28 | $26.74 | 13,275,246.0 | -10.50% |
| 2023-10 | $120.6 | $96.86 | $23.78 | 3,702,212.0 | -17.60% |
| 2023-09 | $146.9 | $114.0 | $32.86 | 3,734,495.0 | -17.94% |
| 2023-08 | $177.1 | $130.4 | $46.73 | 5,786,316.0 | -18.60% |
| 2023-07 | $182.6 | $162.9 | $19.72 | 3,364,847.0 | -0.01% |
| 2023-06 | $196.6 | $174.0 | $22.53 | 3,258,483.0 | +1.89% |
| 2023-05 | $212.4 | $168.3 | $44.18 | 4,496,126.0 | -7.53% |
| 2023-04 | $191.6 | $160.0 | $31.61 | 2,824,794.0 | +14.66% |
| 2023-03 | $171.1 | $150.0 | $21.11 | 4,393,649.0 | -3.33% |
| 2023-02 | $201.2 | $165.6 | $35.61 | 3,351,753.0 | -11.69% |
| 2023-01 | $194.1 | $156.7 | $37.36 | 4,184,410.0 | +22.70% |
2022年のIcu Medical Inc (ICUI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $164.6 | $150.6 | $13.99 | 3,061,847.0 | -1.10% |
| 2022-11 | $166.5 | $128.9 | $37.63 | 4,403,310.0 | +7.29% |
| 2022-10 | $161.6 | $135.0 | $26.61 | 3,666,439.0 | -1.45% |
| 2022-09 | $177.1 | $148.2 | $28.88 | 4,123,070.0 | -5.28% |
| 2022-08 | $188.8 | $158.1 | $30.73 | 5,262,950.0 | -10.26% |
| 2022-07 | $178.8 | $160.0 | $18.85 | 3,285,438.0 | +7.77% |
| 2022-06 | $184.6 | $158.6 | $26.00 | 3,944,932.0 | -9.50% |
| 2022-05 | $217.1 | $167.5 | $49.65 | 5,145,283.0 | -15.12% |
| 2022-04 | $233.9 | $208.9 | $25.03 | 3,454,668.0 | -3.89% |
| 2022-03 | $251.7 | $219.4 | $32.31 | 5,323,575.0 | -5.95% |
| 2022-02 | $237.3 | $207.8 | $29.45 | 4,648,490.0 | +10.95% |
| 2022-01 | $238.9 | $201.1 | $37.79 | 3,062,597.0 | -10.10% |
0.01%
大文字化:
|
ボリューム (24 時間):