ストックスクリーナーアプリを入手
249.40
6.56%
15.43
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $251.2 | $233.7 | $17.46 | 153,336.0 | +6.81% |
| 2025-11-20 | $248.3 | $231.7 | $16.66 | 613,865.0 | -1.62% |
| 2025-11-19 | $259.9 | $236.4 | $23.54 | 445,447.0 | -5.35% |
| 2025-11-18 | $269.0 | $250.1 | $18.92 | 1,536,207.0 | -5.91% |
| 2025-11-17 | $268.5 | $257.6 | $10.99 | 423,518.0 | -2.38% |
| 2025-11-14 | $276.4 | $262.5 | $13.93 | 183,544.0 | +0.25% |
| 2025-11-13 | $283.3 | $268.3 | $14.99 | 205,827.0 | -3.74% |
| 2025-11-12 | $292.3 | $282.2 | $10.14 | 232,310.0 | -1.21% |
| 2025-11-11 | $288.3 | $282.9 | $5.44 | 226,695.0 | +0.50% |
| 2025-11-10 | $288.1 | $283.1 | $4.95 | 175,323.0 | +0.24% |
| 2025-11-07 | $288.6 | $276.8 | $11.89 | 245,050.0 | +0.92% |
| 2025-11-06 | $285.0 | $274.6 | $10.39 | 213,139.0 | +0.23% |
| 2025-11-05 | $283.2 | $274.1 | $9.18 | 109,022.0 | +1.47% |
| 2025-11-04 | $283.0 | $271.5 | $11.50 | 173,872.0 | -1.27% |
| 2025-11-03 | $282.6 | $273.3 | $9.28 | 384,030.0 | +0.95% |
| 2025-10-31 | $282.5 | $246.5 | $36.08 | 644,164.0 | +14.21% |
| 2025-10-30 | $249.7 | $243.2 | $6.45 | 137,351.0 | -2.23% |
| 2025-10-29 | $256.8 | $244.8 | $11.99 | 134,602.0 | -0.63% |
| 2025-10-28 | $254.8 | $249.8 | $5.01 | 129,458.0 | -1.20% |
| 2025-10-27 | $256.0 | $251.9 | $4.03 | 126,096.0 | +1.15% |
| 2025-10-24 | $255.3 | $249.4 | $5.90 | 80,578.0 | +1.45% |
| 2025-10-23 | $248.5 | $241.5 | $7.03 | 65,748.0 | +1.78% |
| 2025-10-22 | $251.7 | $242.6 | $9.06 | 98,373.0 | -3.44% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $292.3 | $231.7 | $60.68 | 5,321,185.0 | -10.26% |
| 2025-10 | $282.5 | $241.2 | $41.35 | 3,354,133.0 | +11.72% |
| 2025-09 | $249.8 | $224.3 | $25.45 | 3,165,201.0 | +8.34% |
| 2025-08 | $239.1 | $204.0 | $35.13 | 4,546,446.0 | +4.09% |
| 2025-07 | $240.4 | $205.9 | $34.57 | 3,638,506.0 | -1.71% |
| 2025-06 | $241.6 | $210.2 | $31.40 | 4,527,051.0 | +2.62% |
| 2025-05 | $234.6 | $209.8 | $24.84 | 4,680,897.0 | +7.02% |
| 2025-04 | $205.8 | $164.1 | $41.70 | 4,196,610.0 | +5.35% |
| 2025-03 | $208.7 | $153.4 | $55.28 | 6,747,896.0 | -5.76% |
| 2025-02 | $220.0 | $188.0 | $31.97 | 3,541,148.0 | +4.97% |
| 2025-01 | $201.4 | $150.8 | $50.58 | 4,422,523.0 | +17.33% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $189.1 | $165.2 | $23.92 | 4,398,313.0 | -5.72% |
| 2024-11 | $177.6 | $131.3 | $46.22 | 4,088,637.0 | +34.18% |
| 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% |
1.45%
3.05%
大文字化:
|
ボリューム (24 時間):