ストックスクリーナーアプリを入手
243.24
0.74%
1.69
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $243.5 | $240.7 | $2.86 | 220,720.0 | +0.77% |
| 2024-11-20 | $242.5 | $236.7 | $5.75 | 524,611.0 | +1.44% |
| 2024-11-19 | $240.7 | $236.6 | $4.04 | 696,667.0 | -0.54% |
| 2024-11-18 | $240.2 | $234.9 | $5.31 | 740,497.0 | +1.99% |
| 2024-11-15 | $235.1 | $231.2 | $3.92 | 1,096,294.0 | +1.43% |
| 2024-11-14 | $236.9 | $231.2 | $5.71 | 1,060,769.0 | -1.70% |
| 2024-11-13 | $247.7 | $235.4 | $12.38 | 967,830.0 | -4.76% |
| 2024-11-12 | $249.3 | $246.2 | $3.08 | 721,006.0 | -0.60% |
| 2024-11-11 | $253.0 | $248.4 | $4.56 | 888,746.0 | -1.46% |
| 2024-11-08 | $255.2 | $248.5 | $6.63 | 904,442.0 | +1.55% |
| 2024-11-07 | $248.6 | $243.6 | $4.93 | 792,534.0 | +1.18% |
| 2024-11-06 | $250.0 | $242.0 | $8.03 | 750,575.0 | -0.04% |
| 2024-11-05 | $246.5 | $241.3 | $5.23 | 1,070,024.0 | +0.87% |
| 2024-11-04 | $247.8 | $242.8 | $4.91 | 940,886.0 | -0.27% |
| 2024-11-01 | $246.8 | $241.1 | $5.66 | 1,052,427.0 | +0.75% |
| 2024-10-31 | $243.7 | $240.5 | $3.14 | 1,113,001.0 | -0.23% |
| 2024-10-30 | $245.8 | $241.1 | $4.78 | 1,057,977.0 | -0.56% |
| 2024-10-29 | $250.1 | $243.8 | $6.25 | 1,439,226.0 | -0.98% |
| 2024-10-28 | $259.3 | $246.3 | $13.06 | 1,749,701.0 | -3.61% |
| 2024-10-25 | $260.5 | $252.8 | $7.69 | 3,251,360.0 | +7.12% |
| 2024-10-24 | $244.0 | $237.5 | $6.53 | 1,822,348.0 | +0.70% |
| 2024-10-23 | $240.2 | $235.1 | $5.14 | 994,437.0 | -1.08% |
| 2024-10-22 | $241.2 | $237.6 | $3.54 | 601,698.0 | -0.03% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $255.2 | $231.2 | $23.99 | 12,428,028.0 | +0.39% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $234.4 | $205.2 | $29.20 | 11,682,816.0 | -9.59% |
| 2022-11 | $232.2 | $206.7 | $25.48 | 10,078,218.0 | +2.91% |
| 2022-10 | $236.8 | $206.3 | $30.45 | 11,910,842.0 | +2.47% |
| 2022-09 | $239.1 | $210.5 | $28.57 | 9,415,015.0 | -0.74% |
| 2022-08 | $247.7 | $218.3 | $29.30 | 10,392,184.0 | -8.56% |
| 2022-07 | $244.4 | $209.3 | $35.10 | 9,884,262.0 | +14.74% |
| 2022-06 | $215.6 | $194.3 | $21.32 | 13,649,081.0 | +3.03% |
| 2022-05 | $208.6 | $189.4 | $19.19 | 12,700,391.0 | +1.75% |
| 2022-04 | $253.7 | $197.2 | $56.51 | 9,756,039.0 | -17.54% |
| 2022-03 | $262.4 | $229.1 | $33.27 | 13,579,616.0 | -1.72% |
| 2022-02 | $247.6 | $226.3 | $21.21 | 13,073,587.0 | +7.94% |
| 2022-01 | $260.0 | $209.0 | $51.04 | 11,633,529.0 | -12.24% |
0.01%
2.22%
大文字化:
|
ボリューム (24 時間):