ストックスクリーナーアプリを入手
14.25
1.35%
0.19
プレマーケット:
14.10
-0.15
-1.05%
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 |
|---|---|---|---|---|---|
| 2025-11-28 | $14.29 | $13.96 | $0.325 | 353,330.0 | +1.35% |
| 2025-11-26 | $14.16 | $13.96 | $0.195 | 466,162.0 | -0.50% |
| 2025-11-25 | $14.16 | $13.82 | $0.34 | 603,158.0 | +2.24% |
| 2025-11-24 | $14.10 | $13.82 | $0.28 | 588,015.0 | -1.71% |
| 2025-11-21 | $14.10 | $13.74 | $0.36 | 757,334.0 | +2.33% |
| 2025-11-20 | $14.29 | $13.71 | $0.575 | 911,559.0 | -2.21% |
| 2025-11-19 | $14.19 | $14.00 | $0.19 | 447,652.0 | -0.71% |
| 2025-11-18 | $14.21 | $13.69 | $0.525 | 755,766.0 | +1.73% |
| 2025-11-17 | $14.10 | $13.74 | $0.36 | 845,578.0 | -1.83% |
| 2025-11-14 | $14.35 | $14.10 | $0.25 | 609,789.0 | -0.91% |
| 2025-11-13 | $14.65 | $14.26 | $0.395 | 432,464.0 | -2.12% |
| 2025-11-12 | $14.79 | $14.50 | $0.29 | 430,706.0 | +0.69% |
| 2025-11-11 | $14.71 | $14.50 | $0.21 | 563,953.0 | -0.62% |
| 2025-11-10 | $14.70 | $14.40 | $0.295 | 472,868.0 | +1.04% |
| 2025-11-07 | $14.62 | $14.31 | $0.3099 | 476,123.0 | +0.07% |
| 2025-11-06 | $14.56 | $14.20 | $0.36 | 725,501.0 | -0.62% |
| 2025-11-05 | $14.63 | $14.08 | $0.5525 | 780,716.0 | -0.68% |
| 2025-11-04 | $14.74 | $14.50 | $0.24 | 713,498.0 | -0.41% |
| 2025-11-03 | $14.76 | $14.47 | $0.2825 | 641,499.0 | -0.54% |
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 | $14.79 | $13.69 | $1.10 | 11,929,001.0 | -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% |
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% |
0.12%
0.21%
大文字化:
|
ボリューム (24 時間):