ストックスクリーナーアプリを入手
267.31
2.51%
-6.88
アフターアワーズ：
267.31
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $268.9 | $264.1 | $4.75 | 881,386.0 | -2.51% |
| 2025-09-24 | $277.4 | $273.1 | $4.32 | 624,573.0 | -0.52% |
| 2025-09-23 | $277.1 | $273.3 | $3.85 | 750,575.0 | +0.44% |
| 2025-09-22 | $275.5 | $270.6 | $4.93 | 528,451.0 | +0.45% |
| 2025-09-19 | $274.0 | $271.3 | $2.70 | 1,536,130.0 | -0.04% |
| 2025-09-18 | $273.8 | $270.5 | $3.31 | 552,643.0 | +0.58% |
| 2025-09-17 | $275.8 | $270.0 | $5.73 | 847,442.0 | -0.33% |
| 2025-09-16 | $273.7 | $270.1 | $3.62 | 840,828.0 | +0.52% |
| 2025-09-15 | $273.4 | $271.0 | $2.41 | 940,932.0 | +0.39% |
| 2025-09-12 | $273.6 | $269.0 | $4.56 | 1,257,641.0 | -1.63% |
| 2025-09-11 | $275.3 | $270.4 | $4.93 | 727,250.0 | +1.53% |
| 2025-09-10 | $279.7 | $265.7 | $14.00 | 1,093,769.0 | -3.12% |
| 2025-09-09 | $281.3 | $278.7 | $2.66 | 612,652.0 | -0.10% |
| 2025-09-08 | $279.7 | $273.4 | $6.36 | 688,393.0 | +0.87% |
| 2025-09-05 | $278.1 | $274.0 | $4.01 | 943,709.0 | +1.18% |
| 2025-09-04 | $274.2 | $267.6 | $6.67 | 1,179,080.0 | +1.71% |
| 2025-09-03 | $270.5 | $265.5 | $5.00 | 1,804,367.0 | -0.66% |
| 2025-09-02 | $273.6 | $269.0 | $4.66 | 1,033,861.0 | -1.28% |
| 2025-08-29 | $275.4 | $271.3 | $4.07 | 1,325,206.0 | -0.32% |
| 2025-08-28 | $282.0 | $274.7 | $7.29 | 1,426,833.0 | -2.33% |
| 2025-08-27 | $285.1 | $279.6 | $5.45 | 1,044,969.0 | -1.13% |
| 2025-08-26 | $286.9 | $284.2 | $2.70 | 851,585.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $281.3 | $264.1 | $17.18 | 17,725,068.0 | -2.62% |
| 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% |
2.35%
大文字化:
|
ボリューム (24 時間):