ストックスクリーナーアプリを入手
13.66
1.62%
-0.24
アフターアワーズ：
13.66
Inmode Ltd (INMD) 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 |
|---|---|---|---|---|---|
| 2025-07-31 | $14.03 | $13.52 | $0.5067 | 1,466,262.0 | -1.73% |
| 2025-07-30 | $14.36 | $13.70 | $0.66 | 2,068,542.0 | -2.87% |
| 2025-07-29 | $14.64 | $14.23 | $0.41 | 1,213,318.0 | -1.58% |
| 2025-07-28 | $14.76 | $14.53 | $0.23 | 761,491.0 | -1.22% |
| 2025-07-25 | $14.74 | $14.51 | $0.235 | 631,481.0 | +1.31% |
| 2025-07-24 | $14.93 | $14.52 | $0.415 | 615,190.0 | -2.68% |
| 2025-07-23 | $14.93 | $14.78 | $0.15 | 635,477.0 | +3.61% |
| 2025-07-22 | $14.47 | $14.00 | $0.47 | 830,393.0 | +3.22% |
| 2025-07-21 | $14.12 | $13.89 | $0.23 | 877,013.0 | +0.47% |
| 2025-07-18 | $14.20 | $13.86 | $0.34 | 1,246,283.0 | -1.45% |
| 2025-07-17 | $14.45 | $14.08 | $0.37 | 865,948.0 | -1.12% |
| 2025-07-16 | $14.39 | $14.22 | $0.175 | 710,212.0 | +0.07% |
| 2025-07-15 | $14.75 | $14.24 | $0.509 | 780,234.0 | -3.32% |
| 2025-07-14 | $14.82 | $14.46 | $0.365 | 1,194,591.0 | +0.20% |
| 2025-07-11 | $15.13 | $14.60 | $0.535 | 971,027.0 | -3.10% |
| 2025-07-10 | $15.49 | $14.71 | $0.78 | 1,755,675.0 | -0.33% |
| 2025-07-09 | $15.59 | $14.96 | $0.6232 | 952,049.0 | -0.85% |
| 2025-07-08 | $15.63 | $15.09 | $0.54 | 1,057,091.0 | +1.72% |
| 2025-07-07 | $15.38 | $14.95 | $0.4336 | 872,232.0 | -0.40% |
| 2025-07-03 | $15.40 | $15.12 | $0.28 | 595,954.0 | -0.33% |
| 2025-07-02 | $15.42 | $14.83 | $0.59 | 1,275,400.0 | +2.56% |
| 2025-07-01 | $15.15 | $14.30 | $0.855 | 1,964,376.0 | +2.70% |
Inmode Ltd (INMD) 株の年ごとの株価履歴
この詳細な分析では、Inmode Ltd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INMD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、Inmode Ltd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Inmode Ltd (INMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $15.63 | $13.52 | $2.11 | 23,340,239.0 | -5.40% |
| 2025-06 | $14.82 | $13.14 | $1.68 | 35,760,072.0 | -1.50% |
| 2025-05 | $15.22 | $13.98 | $1.24 | 21,902,146.0 | +3.97% |
| 2025-04 | $18.68 | $13.68 | $5.00 | 40,361,331.0 | -20.52% |
| 2025-03 | $19.78 | $17.25 | $2.53 | 25,941,768.0 | -5.24% |
| 2025-02 | $19.43 | $16.31 | $3.12 | 18,270,284.0 | +8.77% |
| 2025-01 | $17.75 | $15.43 | $2.32 | 16,314,062.0 | +3.05% |
2024年のInmode Ltd (INMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $19.77 | $16.35 | $3.42 | 16,156,010.0 | -14.85% |
| 2024-11 | $19.85 | $16.92 | $2.93 | 21,719,784.0 | +14.34% |
| 2024-10 | $18.36 | $14.87 | $3.49 | 28,760,467.0 | +0.77% |
| 2024-09 | $18.23 | $15.39 | $2.84 | 21,131,674.0 | +1.44% |
| 2024-08 | $18.64 | $15.41 | $3.23 | 23,966,596.0 | -7.78% |
| 2024-07 | $19.60 | $16.44 | $3.16 | 27,995,682.0 | -0.66% |
| 2024-06 | $19.40 | $17.21 | $2.19 | 24,971,288.0 | -4.65% |
| 2024-05 | $19.71 | $16.72 | $2.99 | 24,787,771.0 | +11.29% |
| 2024-04 | $21.75 | $16.82 | $4.93 | 31,809,809.0 | -20.45% |
| 2024-03 | $23.46 | $20.00 | $3.46 | 22,398,951.0 | -1.77% |
| 2024-02 | $26.80 | $19.70 | $7.10 | 38,543,330.0 | -7.13% |
| 2024-01 | $24.58 | $20.70 | $3.88 | 32,966,310.0 | +6.52% |
2023年のInmode Ltd (INMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $25.39 | $20.14 | $5.25 | 35,271,440.0 | -6.36% |
| 2023-11 | $24.54 | $18.57 | $5.97 | 41,847,099.0 | +24.35% |
| 2023-10 | $30.76 | $18.80 | $11.96 | 68,579,585.0 | -37.29% |
| 2023-09 | $39.54 | $30.08 | $9.46 | 24,250,436.0 | -22.08% |
| 2023-08 | $44.41 | $36.63 | $7.78 | 24,166,502.0 | -8.90% |
| 2023-07 | $48.25 | $36.49 | $11.76 | 36,905,500.0 | +14.89% |
| 2023-06 | $37.93 | $31.45 | $6.48 | 33,875,449.0 | +18.31% |
| 2023-05 | $37.92 | $31.17 | $6.75 | 27,557,642.0 | -15.27% |
| 2023-04 | $38.38 | $31.93 | $6.45 | 24,985,709.0 | +16.58% |
| 2023-03 | $36.07 | $29.20 | $6.87 | 28,860,740.0 | -9.49% |
| 2023-02 | $41.84 | $33.60 | $8.24 | 36,690,390.0 | +0.74% |
| 2023-01 | $38.50 | $31.80 | $6.70 | 32,904,129.0 | -1.82% |
3.31%
大文字化:
|
ボリューム (24 時間):