ストックスクリーナーアプリを入手
149.36
1.50%
2.49
Insulet Corp (PODD) 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 |
|---|---|---|---|---|---|
| 2026-08-21 | $149.4 | $145.0 | $4.38 | 307,549.0 | +1.65% |
| 2026-08-20 | $152.7 | $146.7 | $6.02 | 1,212,097.0 | -3.06% |
| 2026-08-19 | $155.2 | $148.0 | $7.21 | 1,307,430.0 | +2.35% |
| 2026-08-18 | $149.3 | $139.4 | $9.89 | 1,591,502.0 | +5.96% |
| 2026-08-17 | $142.1 | $138.3 | $3.85 | 1,948,465.0 | -2.54% |
| 2026-08-14 | $147.2 | $143.0 | $4.15 | 789,336.0 | -2.12% |
| 2026-08-13 | $146.8 | $143.1 | $3.70 | 1,368,475.0 | +0.95% |
| 2026-08-12 | $145.6 | $138.7 | $6.89 | 1,570,795.0 | +0.25% |
| 2026-08-11 | $145.2 | $141.0 | $4.16 | 1,249,535.0 | +1.30% |
| 2026-08-10 | $143.9 | $140.3 | $3.60 | 1,504,981.0 | +1.19% |
| 2026-08-07 | $142.2 | $136.5 | $5.76 | 1,587,769.0 | +1.34% |
| 2026-08-06 | $139.5 | $130.1 | $9.37 | 3,248,413.0 | +4.53% |
| 2026-08-05 | $138.4 | $126.4 | $12.01 | 7,153,284.0 | -20.12% |
| 2026-08-04 | $171.0 | $164.3 | $6.68 | 1,748,755.0 | -1.70% |
| 2026-08-03 | $172.1 | $166.7 | $5.45 | 1,407,998.0 | +2.63% |
| 2026-07-31 | $168.4 | $162.4 | $5.94 | 1,117,709.0 | -0.20% |
| 2026-07-30 | $168.4 | $161.6 | $6.76 | 1,213,135.0 | -2.90% |
| 2026-07-29 | $171.8 | $165.2 | $6.53 | 1,126,145.0 | +1.88% |
| 2026-07-28 | $172.9 | $166.7 | $6.22 | 1,296,080.0 | +1.50% |
| 2026-07-27 | $168.8 | $164.0 | $4.77 | 1,115,212.0 | +1.07% |
| 2026-07-24 | $164.3 | $158.3 | $6.02 | 1,147,579.0 | +3.08% |
| 2026-07-23 | $160.3 | $157.6 | $2.73 | 1,141,136.0 | -0.35% |
| 2026-07-22 | $165.7 | $157.4 | $8.26 | 1,376,247.0 | -2.93% |
Insulet Corp (PODD) 株の年ごとの株価履歴
この詳細な分析では、Insulet Corp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PODD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、Insulet Corp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Insulet Corp (PODD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-08 | $172.1 | $126.4 | $45.70 | 27,996,384.0 | -9.71% |
| 2026-07 | $172.9 | $153.6 | $19.28 | 27,720,448.0 | +8.60% |
| 2026-06 | $161.3 | $138.8 | $22.56 | 32,639,934.0 | +5.04% |
| 2026-05 | $178.0 | $140.6 | $37.41 | 35,612,242.0 | -15.80% |
| 2026-04 | $212.7 | $158.3 | $54.37 | 22,593,779.0 | -17.97% |
| 2026-03 | $249.2 | $205.1 | $44.12 | 21,277,846.0 | -14.91% |
| 2026-02 | $275.1 | $237.0 | $38.08 | 21,991,395.0 | -3.60% |
| 2026-01 | $299.8 | $253.0 | $46.76 | 18,333,549.0 | -10.00% |
2025年のInsulet Corp (PODD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $325.0 | $285.0 | $39.98 | 14,175,584.0 | -12.27% |
| 2025-11 | $354.9 | $290.2 | $64.72 | 15,078,082.0 | +4.53% |
| 2025-10 | $335.3 | $288.0 | $47.24 | 11,300,940.0 | +1.39% |
| 2025-09 | $353.5 | $304.6 | $48.86 | 13,765,985.0 | -9.16% |
| 2025-08 | $341.1 | $276.5 | $64.68 | 14,624,262.0 | +17.85% |
| 2025-07 | $313.5 | $280.4 | $33.11 | 12,333,098.0 | -8.21% |
| 2025-06 | $325.6 | $295.6 | $30.05 | 16,898,127.0 | -3.34% |
| 2025-05 | $329.3 | $248.4 | $80.93 | 20,305,104.0 | +28.83% |
| 2025-04 | $270.3 | $234.2 | $36.11 | 16,909,068.0 | -3.93% |
| 2025-03 | $279.6 | $230.1 | $49.59 | 17,559,415.0 | -3.55% |
| 2025-02 | $289.5 | $260.4 | $29.04 | 13,283,766.0 | -2.19% |
| 2025-01 | $286.4 | $255.2 | $31.19 | 10,543,469.0 | +6.63% |
2024年のInsulet Corp (PODD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $279.8 | $254.8 | $24.98 | 10,674,576.0 | -1.28% |
| 2024-11 | $279.4 | $229.6 | $49.84 | 12,419,618.0 | +15.22% |
| 2024-10 | $239.1 | $225.4 | $13.72 | 9,631,132.0 | -0.52% |
| 2024-09 | $244.0 | $199.7 | $44.29 | 14,554,984.0 | +14.79% |
| 2024-08 | $209.2 | $173.0 | $36.22 | 17,596,667.0 | +4.33% |
| 2024-07 | $209.3 | $180.4 | $28.90 | 13,167,229.0 | -3.69% |
| 2024-06 | $208.2 | $172.1 | $36.14 | 14,296,623.0 | +13.89% |
| 2024-05 | $193.3 | $160.2 | $33.11 | 22,918,180.0 | +3.05% |
| 2024-04 | $180.0 | $160.4 | $19.63 | 14,695,486.0 | +0.32% |
| 2024-03 | $184.8 | $160.8 | $24.01 | 17,260,456.0 | +4.51% |
| 2024-02 | $202.7 | $161.5 | $41.21 | 19,592,523.0 | -14.08% |
| 2024-01 | $217.5 | $190.3 | $27.18 | 18,676,256.0 | -12.03% |
1.33%
0.04%
大文字化:
|
ボリューム (24 時間):