ストックスクリーナーアプリを入手
19.49
1.25%
0.24
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $19.75 | $19.36 | $0.39 | 647,771.0 | +1.25% |
| 2024-11-26 | $19.63 | $19.16 | $0.47 | 834,405.0 | -1.38% |
| 2024-11-25 | $19.83 | $19.33 | $0.5029 | 1,367,218.0 | +2.63% |
| 2024-11-22 | $19.13 | $18.41 | $0.72 | 769,195.0 | +2.89% |
| 2024-11-21 | $18.74 | $18.28 | $0.46 | 948,024.0 | +1.34% |
| 2024-11-20 | $18.31 | $17.46 | $0.85 | 1,426,887.0 | +2.99% |
| 2024-11-19 | $17.96 | $17.63 | $0.33 | 1,163,327.0 | -1.06% |
| 2024-11-18 | $18.20 | $17.11 | $1.09 | 1,528,289.0 | -0.61% |
| 2024-11-15 | $19.21 | $18.00 | $1.21 | 1,353,552.0 | -5.21% |
| 2024-11-14 | $19.44 | $18.95 | $0.4899 | 889,614.0 | -1.66% |
| 2024-11-13 | $19.55 | $19.14 | $0.41 | 864,339.0 | +0.31% |
| 2024-11-12 | $19.57 | $19.11 | $0.46 | 877,159.0 | -1.23% |
| 2024-11-11 | $19.85 | $19.40 | $0.45 | 911,603.0 | +0.46% |
| 2024-11-08 | $19.56 | $19.00 | $0.56 | 1,356,797.0 | +0.94% |
| 2024-11-07 | $19.68 | $19.11 | $0.565 | 1,296,241.0 | -0.21% |
| 2024-11-06 | $19.45 | $18.74 | $0.7144 | 2,041,313.0 | +7.65% |
| 2024-11-05 | $17.99 | $16.92 | $1.07 | 750,373.0 | +2.99% |
| 2024-11-04 | $17.49 | $17.13 | $0.36 | 1,330,251.0 | +0.70% |
| 2024-11-01 | $17.43 | $17.16 | $0.271 | 808,038.0 | +1.05% |
| 2024-10-31 | $17.97 | $16.94 | $1.03 | 1,128,028.0 | -4.42% |
| 2024-10-30 | $18.35 | $17.57 | $0.78 | 1,110,691.0 | -0.22% |
| 2024-10-29 | $18.03 | $17.68 | $0.35 | 760,636.0 | -0.39% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $19.85 | $16.92 | $2.93 | 21,812,167.0 | +14.11% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $39.29 | $33.73 | $5.56 | 18,537,807.0 | -7.01% |
| 2022-11 | $40.29 | $31.27 | $9.02 | 27,730,711.0 | +11.86% |
| 2022-10 | $37.31 | $28.59 | $8.72 | 35,609,857.0 | +17.90% |
| 2022-09 | $34.36 | $26.10 | $8.26 | 26,352,283.0 | -8.86% |
| 2022-08 | $38.70 | $30.85 | $7.85 | 35,706,206.0 | -3.91% |
| 2022-07 | $33.76 | $21.86 | $11.90 | 46,091,136.0 | +48.33% |
| 2022-06 | $27.32 | $21.20 | $6.12 | 27,715,379.0 | -16.41% |
| 2022-05 | $27.62 | $20.60 | $7.02 | 54,668,554.0 | +6.77% |
| 2022-04 | $38.74 | $24.67 | $14.07 | 52,809,340.0 | -31.97% |
| 2022-03 | $43.56 | $33.11 | $10.45 | 36,784,890.0 | -13.54% |
| 2022-02 | $54.68 | $36.85 | $17.83 | 34,276,257.0 | -11.49% |
| 2022-01 | $71.03 | $39.27 | $31.76 | 46,646,818.0 | -31.67% |
0.65%
大文字化:
|
ボリューム (24 時間):