ストックスクリーナーアプリを入手
174.51
2.35%
4.01
Osi Systems Inc (OSIS) 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 | $174.7 | $170.7 | $3.96 | 352,881.0 | +2.35% |
| 2024-11-26 | $171.2 | $167.8 | $3.38 | 320,057.0 | +0.89% |
| 2024-11-25 | $170.5 | $165.8 | $4.66 | 238,820.0 | +2.47% |
| 2024-11-22 | $168.7 | $163.5 | $5.14 | 172,665.0 | -0.25% |
| 2024-11-21 | $165.7 | $158.7 | $7.08 | 331,767.0 | +3.86% |
| 2024-11-20 | $159.2 | $152.3 | $6.99 | 117,022.0 | +3.51% |
| 2024-11-19 | $154.2 | $150.2 | $3.97 | 202,100.0 | +1.03% |
| 2024-11-18 | $153.2 | $150.0 | $3.17 | 361,547.0 | +1.01% |
| 2024-11-15 | $152.7 | $149.7 | $2.99 | 149,000.0 | -0.84% |
| 2024-11-14 | $153.1 | $150.4 | $2.73 | 136,653.0 | -0.58% |
| 2024-11-13 | $156.1 | $152.0 | $4.09 | 212,135.0 | -0.20% |
| 2024-11-12 | $156.0 | $152.3 | $3.72 | 315,661.0 | -0.40% |
| 2024-11-11 | $154.1 | $151.3 | $2.84 | 125,185.0 | +1.69% |
| 2024-11-08 | $152.0 | $148.4 | $3.59 | 137,930.0 | +1.46% |
| 2024-11-07 | $149.2 | $146.3 | $2.90 | 157,989.0 | +0.57% |
| 2024-11-06 | $149.3 | $142.7 | $6.69 | 253,494.0 | +8.60% |
| 2024-11-05 | $136.4 | $131.8 | $4.67 | 103,790.0 | +2.86% |
| 2024-11-04 | $133.9 | $131.3 | $2.55 | 73,043.0 | +0.37% |
| 2024-11-01 | $135.3 | $131.6 | $3.66 | 145,093.0 | -0.04% |
| 2024-10-31 | $137.1 | $131.8 | $5.30 | 195,402.0 | -2.77% |
| 2024-10-30 | $137.1 | $132.8 | $4.31 | 191,189.0 | +1.80% |
| 2024-10-29 | $133.6 | $130.1 | $3.53 | 254,073.0 | +1.64% |
Osi Systems Inc (OSIS) 株の年ごとの株価履歴
この詳細な分析では、Osi Systems Inc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OSIS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、Osi Systems Inc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Osi Systems Inc (OSIS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $174.7 | $131.3 | $43.31 | 4,259,713.0 | +31.99% |
| 2024-10 | $153.1 | $129.8 | $23.23 | 3,761,437.0 | -12.92% |
| 2024-09 | $152.3 | $135.4 | $16.87 | 3,001,409.0 | +1.31% |
| 2024-08 | $158.7 | $129.2 | $29.51 | 3,435,174.0 | +1.28% |
| 2024-07 | $153.4 | $135.5 | $17.91 | 3,255,121.0 | +7.61% |
| 2024-06 | $144.6 | $134.5 | $10.07 | 1,816,247.0 | -4.33% |
| 2024-05 | $145.2 | $130.7 | $14.56 | 2,072,580.0 | +9.36% |
| 2024-04 | $144.1 | $126.6 | $17.54 | 2,193,106.0 | -7.97% |
| 2024-03 | $144.0 | $128.5 | $15.57 | 1,697,731.0 | +8.87% |
| 2024-02 | $139.3 | $126.6 | $12.76 | 1,733,839.0 | +2.46% |
| 2024-01 | $139.6 | $120.4 | $19.18 | 2,335,019.0 | -0.79% |
2023年のOsi Systems Inc (OSIS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $132.6 | $121.5 | $11.15 | 1,847,772.0 | +4.67% |
| 2023-11 | $123.9 | $103.0 | $20.85 | 1,674,824.0 | +18.24% |
| 2023-10 | $122.9 | $103.6 | $19.35 | 2,014,967.0 | -11.67% |
| 2023-09 | $137.4 | $112.2 | $25.25 | 2,007,934.0 | -13.43% |
| 2023-08 | $139.9 | $115.0 | $24.93 | 2,173,796.0 | +14.36% |
| 2023-07 | $122.9 | $113.2 | $9.67 | 1,502,797.0 | +1.19% |
| 2023-06 | $127.1 | $116.4 | $10.65 | 3,325,551.0 | -0.99% |
| 2023-05 | $121.4 | $109.8 | $11.63 | 2,496,289.0 | +5.36% |
| 2023-04 | $115.5 | $99.11 | $16.34 | 1,861,257.0 | +10.36% |
| 2023-03 | $102.9 | $89.72 | $13.17 | 2,554,057.0 | +10.60% |
| 2023-02 | $97.75 | $92.02 | $5.73 | 1,786,371.0 | -2.28% |
| 2023-01 | $97.44 | $78.35 | $19.09 | 1,354,543.0 | +19.10% |
2022年のOsi Systems Inc (OSIS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $90.71 | $77.77 | $12.94 | 1,473,526.0 | -10.13% |
| 2022-11 | $90.00 | $81.37 | $8.63 | 1,587,467.0 | +7.67% |
| 2022-10 | $83.47 | $69.31 | $14.16 | 1,581,031.0 | +14.04% |
| 2022-09 | $83.62 | $72.02 | $11.60 | 2,399,389.0 | -13.51% |
| 2022-08 | $103.2 | $82.24 | $20.93 | 2,175,485.0 | -13.81% |
| 2022-07 | $96.89 | $84.29 | $12.60 | 1,458,204.0 | +13.14% |
| 2022-06 | $87.38 | $80.32 | $7.06 | 2,386,273.0 | +1.81% |
| 2022-05 | $84.52 | $77.02 | $7.50 | 2,004,158.0 | +6.09% |
| 2022-04 | $86.45 | $76.09 | $10.36 | 1,443,671.0 | -7.07% |
| 2022-03 | $86.68 | $78.64 | $8.05 | 2,331,191.0 | +5.52% |
| 2022-02 | $83.39 | $76.35 | $7.04 | 2,334,014.0 | -2.74% |
| 2022-01 | $95.63 | $79.72 | $15.91 | 1,955,755.0 | -11.01% |
1.34%
0.46%
大文字化:
|
ボリューム (24 時間):