ストックスクリーナーアプリを入手
14.91
0.47%
0.07
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $14.94 | $14.77 | $0.1681 | 213,053.0 | +0.47% |
| 2026-09-03 | $15.04 | $14.77 | $0.27 | 286,505.0 | -0.74% |
| 2026-09-02 | $15.10 | $14.92 | $0.18 | 412,708.0 | -0.53% |
| 2026-09-01 | $15.20 | $14.93 | $0.27 | 799,930.0 | +0.47% |
| 2026-08-31 | $14.98 | $14.75 | $0.2299 | 698,805.0 | +0.74% |
| 2026-08-28 | $14.94 | $14.83 | $0.11 | 456,640.0 | +0.07% |
| 2026-08-27 | $14.93 | $14.78 | $0.1495 | 322,447.0 | -0.60% |
| 2026-08-26 | $15.02 | $14.90 | $0.115 | 318,990.0 | -0.67% |
| 2026-08-25 | $15.16 | $15.01 | $0.155 | 298,681.0 | -0.46% |
| 2026-08-24 | $15.17 | $15.03 | $0.145 | 425,022.0 | +0.27% |
| 2026-08-21 | $15.11 | $14.92 | $0.19 | 304,395.0 | +0.94% |
| 2026-08-20 | $15.00 | $14.85 | $0.1465 | 433,200.0 | -0.80% |
| 2026-08-19 | $15.13 | $14.95 | $0.185 | 491,736.0 | +0.33% |
| 2026-08-18 | $15.09 | $14.94 | $0.15 | 375,896.0 | -0.20% |
| 2026-08-17 | $15.15 | $14.96 | $0.19 | 548,988.0 | -0.86% |
| 2026-08-14 | $15.31 | $15.10 | $0.21 | 350,547.0 | -0.33% |
| 2026-08-13 | $15.38 | $15.09 | $0.295 | 347,694.0 | -0.20% |
| 2026-08-12 | $15.28 | $15.02 | $0.26 | 358,262.0 | +0.59% |
| 2026-08-11 | $15.34 | $15.12 | $0.22 | 355,395.0 | -0.33% |
| 2026-08-10 | $15.26 | $15.12 | $0.1336 | 459,775.0 | -0.78% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $15.20 | $14.77 | $0.43 | 1,925,249.0 | -0.33% |
| 2026-08 | $15.39 | $14.75 | $0.6449 | 8,613,723.0 | -1.19% |
| 2026-07 | $15.67 | $14.40 | $1.27 | 13,899,888.0 | +3.56% |
| 2026-06 | $15.19 | $13.21 | $1.98 | 16,327,454.0 | +4.95% |
| 2026-05 | $14.51 | $13.25 | $1.26 | 21,682,601.0 | -3.73% |
| 2026-04 | $14.84 | $13.35 | $1.49 | 13,069,589.0 | +5.77% |
| 2026-03 | $13.89 | $12.72 | $1.17 | 23,102,925.0 | -0.51% |
| 2026-02 | $16.67 | $13.71 | $2.96 | 24,028,640.0 | -12.48% |
| 2026-01 | $16.11 | $13.72 | $2.39 | 20,276,083.0 | +6.94% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $14.96 | $14.09 | $0.865 | 10,442,292.0 | +4.14% |
| 2025-11 | $14.79 | $13.69 | $1.10 | 11,575,671.0 | -3.52% |
| 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% |
0.86%
0.13%
大文字化:
|
ボリューム (24 時間):