ストックスクリーナーアプリを入手
20.21
0.66%
-0.135
Nrc Health (NRC) 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 |
|---|---|---|---|---|---|
| 2026-09-25 | $20.28 | $20.23 | $0.05 | 442.0 | -0.34% |
| 2026-09-24 | $21.77 | $20.09 | $1.68 | 112,622.0 | -5.66% |
| 2026-09-23 | $21.96 | $21.36 | $0.599 | 105,985.0 | -1.33% |
| 2026-09-22 | $21.93 | $21.32 | $0.61 | 131,037.0 | +2.77% |
| 2026-09-21 | $21.89 | $20.43 | $1.46 | 158,547.0 | +3.45% |
| 2026-09-18 | $21.17 | $20.44 | $0.7299 | 360,430.0 | -1.49% |
| 2026-09-17 | $22.36 | $20.84 | $1.52 | 88,125.0 | -5.35% |
| 2026-09-16 | $22.24 | $21.88 | $0.36 | 72,068.0 | +0.41% |
| 2026-09-15 | $22.33 | $21.90 | $0.43 | 105,030.0 | -1.57% |
| 2026-09-14 | $22.34 | $21.00 | $1.34 | 92,567.0 | +5.63% |
| 2026-09-11 | $21.53 | $20.73 | $0.80 | 94,306.0 | -0.66% |
| 2026-09-10 | $21.41 | $20.84 | $0.57 | 108,624.0 | +1.58% |
| 2026-09-09 | $21.26 | $20.75 | $0.51 | 134,684.0 | -1.23% |
| 2026-09-08 | $21.61 | $20.80 | $0.805 | 144,566.0 | -1.58% |
| 2026-09-04 | $21.67 | $20.80 | $0.87 | 141,619.0 | +1.32% |
| 2026-09-03 | $21.58 | $20.22 | $1.36 | 164,689.0 | +6.20% |
| 2026-09-02 | $20.65 | $19.93 | $0.725 | 114,047.0 | -2.10% |
| 2026-09-01 | $21.39 | $20.43 | $0.955 | 71,381.0 | -2.39% |
| 2026-08-31 | $21.69 | $20.70 | $0.99 | 96,934.0 | -4.16% |
| 2026-08-28 | $22.13 | $21.80 | $0.325 | 84,322.0 | -0.73% |
| 2026-08-27 | $22.45 | $21.35 | $1.10 | 67,796.0 | +0.05% |
| 2026-08-26 | $22.12 | $21.42 | $0.705 | 125,763.0 | -0.09% |
Nrc Health (NRC) 株の年ごとの株価履歴
この詳細な分析では、Nrc Health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NRC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、Nrc Health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Nrc Health (NRC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $22.36 | $19.93 | $2.43 | 2,200,769.0 | -3.15% |
| 2026-08 | $22.99 | $19.12 | $3.87 | 2,588,800.0 | +7.33% |
| 2026-07 | $23.68 | $17.88 | $5.80 | 2,012,321.0 | -9.55% |
| 2026-06 | $22.07 | $17.34 | $4.73 | 3,629,566.0 | +10.45% |
| 2026-05 | $20.21 | $16.26 | $3.95 | 2,288,997.0 | +18.65% |
| 2026-04 | $18.59 | $14.71 | $3.88 | 1,552,286.0 | -3.06% |
| 2026-03 | $18.31 | $12.77 | $5.54 | 2,539,041.0 | +26.62% |
| 2026-02 | $22.00 | $11.73 | $10.27 | 2,604,184.0 | -34.07% |
| 2026-01 | $22.79 | $17.84 | $4.95 | 1,357,185.0 | +8.36% |
2025年のNrc Health (NRC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $19.39 | $15.37 | $4.01 | 1,876,199.0 | +9.77% |
| 2025-11 | $18.27 | $13.14 | $5.13 | 1,796,530.0 | +27.17% |
| 2025-10 | $14.00 | $11.01 | $2.99 | 2,265,961.0 | +4.54% |
| 2025-09 | $16.46 | $12.59 | $3.87 | 2,148,963.0 | -13.00% |
| 2025-08 | $16.21 | $12.29 | $3.92 | 2,223,038.0 | +17.52% |
| 2025-07 | $17.22 | $12.31 | $4.90 | 1,927,795.0 | -25.60% |
| 2025-06 | $17.29 | $13.21 | $4.08 | 2,122,768.0 | +24.35% |
| 2025-05 | $14.20 | $11.15 | $3.05 | 2,025,591.0 | +18.93% |
| 2025-04 | $13.38 | $9.76 | $3.62 | 1,977,010.0 | -11.25% |
| 2025-03 | $15.98 | $12.32 | $3.66 | 1,674,304.0 | -12.27% |
| 2025-02 | $18.41 | $13.93 | $4.48 | 1,854,571.0 | -12.48% |
| 2025-01 | $19.00 | $15.90 | $3.10 | 1,479,382.0 | -5.50% |
2024年のNrc Health (NRC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $19.93 | $16.74 | $3.20 | 2,270,250.0 | -11.44% |
| 2024-11 | $21.64 | $17.72 | $3.92 | 1,629,476.0 | +8.44% |
| 2024-10 | $22.95 | $17.62 | $5.33 | 1,530,007.0 | -20.69% |
| 2024-09 | $22.99 | $20.98 | $2.01 | 1,389,334.0 | +0.26% |
| 2024-08 | $27.07 | $20.41 | $6.66 | 1,952,625.0 | -10.55% |
| 2024-07 | $25.98 | $21.73 | $4.25 | 2,646,675.0 | +11.07% |
| 2024-06 | $28.76 | $22.75 | $6.01 | 2,930,843.0 | -18.27% |
| 2024-05 | $35.81 | $27.45 | $8.36 | 1,606,679.0 | -18.01% |
| 2024-04 | $39.98 | $32.08 | $7.90 | 1,027,642.0 | -13.53% |
| 2024-03 | $40.86 | $39.17 | $1.69 | 1,175,926.0 | -1.76% |
| 2024-02 | $42.00 | $36.20 | $5.80 | 1,566,667.0 | +2.34% |
| 2024-01 | $42.18 | $37.65 | $4.53 | 2,073,363.0 | -0.40% |
0.12%
3.25%
大文字化:
|
ボリューム (24 時間):