ストックスクリーナーアプリを入手
248.38
2.91%
-7.45
Resmed Inc (RMD) 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 |
|---|---|---|---|---|---|
| 2025-12-01 | $253.9 | $237.6 | $16.26 | 1,295,993.0 | -2.91% |
| 2025-11-28 | $258.1 | $255.7 | $2.39 | 335,094.0 | +0.31% |
| 2025-11-26 | $257.2 | $255.0 | $2.19 | 605,861.0 | -0.30% |
| 2025-11-25 | $257.0 | $250.2 | $6.75 | 810,173.0 | +2.11% |
| 2025-11-24 | $251.6 | $248.4 | $3.12 | 1,206,984.0 | -0.09% |
| 2025-11-21 | $254.0 | $243.0 | $10.96 | 1,186,811.0 | +2.80% |
| 2025-11-20 | $246.9 | $241.8 | $5.07 | 1,118,536.0 | -0.44% |
| 2025-11-19 | $248.1 | $242.6 | $5.45 | 942,743.0 | -0.50% |
| 2025-11-18 | $247.3 | $243.8 | $3.52 | 1,144,702.0 | +0.62% |
| 2025-11-17 | $247.3 | $243.2 | $4.06 | 1,036,172.0 | +0.10% |
| 2025-11-14 | $251.2 | $244.3 | $6.88 | 1,008,238.0 | -3.03% |
| 2025-11-13 | $255.1 | $249.7 | $5.37 | 1,124,295.0 | -0.30% |
| 2025-11-12 | $256.0 | $251.3 | $4.74 | 1,270,077.0 | +0.17% |
| 2025-11-11 | $254.8 | $248.2 | $6.59 | 1,316,739.0 | +0.93% |
| 2025-11-10 | $252.3 | $245.8 | $6.50 | 980,927.0 | -0.55% |
| 2025-11-07 | $251.5 | $245.8 | $5.69 | 1,683,068.0 | +0.74% |
| 2025-11-06 | $250.7 | $242.0 | $8.68 | 2,224,422.0 | +1.81% |
| 2025-11-05 | $246.1 | $241.6 | $4.48 | 1,214,258.0 | -0.48% |
| 2025-11-04 | $247.7 | $243.1 | $4.57 | 1,447,157.0 | -1.02% |
Resmed Inc (RMD) 株の年ごとの株価履歴
この詳細な分析では、Resmed 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RMD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、Resmed 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Resmed Inc (RMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $253.9 | $237.6 | $16.26 | 1,295,993.0 | +0.00% |
| 2025-11 | $258.1 | $237.6 | $20.46 | 23,548,255.0 | +0.61% |
| 2025-10 | $284.9 | $239.4 | $45.46 | 24,483,533.0 | -9.81% |
| 2025-09 | $281.3 | $264.1 | $17.18 | 19,748,625.0 | -0.28% |
| 2025-08 | $293.8 | $271.1 | $22.70 | 21,933,739.0 | +0.95% |
| 2025-07 | $278.9 | $250.2 | $28.68 | 20,286,976.0 | +5.40% |
| 2025-06 | $260.2 | $239.9 | $20.30 | 15,756,663.0 | +5.40% |
| 2025-05 | $253.4 | $233.9 | $19.56 | 19,040,728.0 | +3.47% |
| 2025-04 | $239.7 | $199.9 | $39.74 | 29,619,197.0 | +5.69% |
| 2025-03 | $243.4 | $215.1 | $28.32 | 17,960,048.0 | -4.14% |
| 2025-02 | $246.0 | $228.2 | $17.83 | 16,897,614.0 | -1.13% |
| 2025-01 | $263.1 | $226.7 | $36.39 | 18,378,460.0 | +3.28% |
2024年のResmed Inc (RMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $249.5 | $224.5 | $24.96 | 13,634,831.0 | -7.84% |
| 2024-11 | $255.2 | $231.2 | $23.99 | 16,070,104.0 | +2.70% |
| 2024-10 | $260.5 | $230.4 | $30.05 | 23,172,021.0 | -0.68% |
| 2024-09 | $255.2 | $231.5 | $23.70 | 19,877,442.0 | -0.37% |
| 2024-08 | $246.8 | $204.6 | $42.17 | 21,946,744.0 | +14.90% |
| 2024-07 | $215.9 | $186.2 | $29.63 | 17,704,752.0 | +11.40% |
| 2024-06 | $215.0 | $179.4 | $35.55 | 25,115,708.0 | -7.23% |
| 2024-05 | $223.0 | $205.0 | $17.96 | 17,937,517.0 | -3.58% |
| 2024-04 | $218.4 | $172.2 | $46.19 | 28,713,162.0 | +8.06% |
| 2024-03 | $198.5 | $170.6 | $27.97 | 22,006,029.0 | +13.99% |
| 2024-02 | $193.8 | $171.7 | $22.16 | 16,839,485.0 | -8.66% |
| 2024-01 | $197.8 | $164.1 | $33.73 | 21,196,954.0 | +10.57% |
2023年のResmed Inc (RMD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $180.4 | $156.4 | $24.05 | 16,875,059.0 | +9.06% |
| 2023-11 | $164.1 | $140.8 | $23.29 | 25,160,659.0 | +11.69% |
| 2023-10 | $150.8 | $132.2 | $18.59 | 37,279,717.0 | -4.50% |
| 2023-09 | $161.4 | $136.2 | $25.16 | 38,798,993.0 | -7.34% |
| 2023-08 | $230.0 | $158.9 | $71.09 | 36,952,908.0 | -28.23% |
| 2023-07 | $227.3 | $213.5 | $13.82 | 11,965,529.0 | +1.76% |
| 2023-06 | $224.7 | $211.3 | $13.39 | 13,364,293.0 | +3.66% |
| 2023-05 | $240.1 | $207.3 | $32.78 | 14,958,472.0 | -12.52% |
| 2023-04 | $243.5 | $217.5 | $25.98 | 9,226,192.0 | +10.03% |
| 2023-03 | $220.7 | $204.2 | $16.45 | 13,235,307.0 | +2.81% |
| 2023-02 | $231.8 | $210.8 | $21.05 | 12,602,544.0 | -6.73% |
| 2023-01 | $239.4 | $202.0 | $37.32 | 14,175,963.0 | +9.72% |
1.40%
大文字化:
|
ボリューム (24 時間):