ストックスクリーナーアプリを入手
14.69
0.54%
-0.08
アフターアワーズ：
14.69
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $14.76 | $14.47 | $0.2825 | 641,499.0 | -0.54% |
| 2025-10-31 | $14.87 | $14.61 | $0.26 | 409,186.0 | +0.41% |
| 2025-10-30 | $15.14 | $14.67 | $0.47 | 404,545.0 | -1.41% |
| 2025-10-29 | $15.29 | $14.86 | $0.4317 | 1,499,604.0 | -2.29% |
| 2025-10-28 | $15.60 | $15.19 | $0.41 | 464,030.0 | -2.43% |
| 2025-10-27 | $15.68 | $15.28 | $0.40 | 653,908.0 | +2.22% |
| 2025-10-24 | $15.86 | $15.29 | $0.5763 | 491,389.0 | -1.10% |
| 2025-10-23 | $15.70 | $15.41 | $0.29 | 364,946.0 | -0.71% |
| 2025-10-22 | $16.07 | $15.51 | $0.5622 | 510,768.0 | -2.62% |
| 2025-10-21 | $16.25 | $15.96 | $0.29 | 453,842.0 | +0.00% |
| 2025-10-20 | $16.04 | $15.33 | $0.705 | 594,690.0 | +4.57% |
| 2025-10-17 | $15.35 | $15.03 | $0.32 | 619,496.0 | +0.59% |
| 2025-10-16 | $15.36 | $15.06 | $0.2949 | 482,161.0 | -0.33% |
| 2025-10-15 | $15.60 | $15.02 | $0.5825 | 1,243,188.0 | -1.10% |
| 2025-10-14 | $15.58 | $14.97 | $0.6082 | 930,916.0 | +0.92% |
| 2025-10-13 | $15.74 | $14.97 | $0.77 | 914,871.0 | +0.23% |
| 2025-10-10 | $16.16 | $15.26 | $0.90 | 1,241,288.0 | -3.93% |
| 2025-10-09 | $16.74 | $15.80 | $0.94 | 1,986,737.0 | +5.58% |
| 2025-10-08 | $15.08 | $14.89 | $0.185 | 663,540.0 | +0.13% |
| 2025-10-07 | $15.46 | $14.98 | $0.48 | 647,629.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $14.76 | $14.47 | $0.2825 | 1,282,998.0 | -0.54% |
| 2025-10 | $16.74 | $14.61 | $2.13 | 17,791,459.0 | -0.87% |
| 2025-09 | $15.48 | $14.28 | $1.20 | 15,763,245.0 | -0.27% |
| 2025-08 | $15.30 | $13.40 | $1.90 | 23,776,251.0 | +9.37% |
| 2025-07 | $15.63 | $13.52 | $2.11 | 23,341,128.0 | -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% |
1.84%
0.40%
大文字化:
|
ボリューム (24 時間):