ストックスクリーナーアプリを入手
283.90
1.33%
3.73
プレマーケット:
284.26
0.36
+0.13%
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $284.7 | $279.6 | $5.13 | 827,364.0 | +1.33% |
| 2025-08-07 | $283.0 | $277.5 | $5.41 | 928,723.0 | -0.10% |
| 2025-08-06 | $285.5 | $279.4 | $6.04 | 986,042.0 | -1.59% |
| 2025-08-05 | $287.5 | $276.7 | $10.84 | 1,624,368.0 | -2.21% |
| 2025-08-04 | $293.1 | $278.2 | $14.86 | 1,568,395.0 | +4.38% |
| 2025-08-01 | $281.9 | $271.1 | $10.79 | 1,796,838.0 | +2.67% |
| 2025-07-31 | $277.3 | $271.9 | $5.36 | 1,442,623.0 | -1.98% |
| 2025-07-30 | $278.9 | $271.6 | $7.22 | 1,714,385.0 | -0.09% |
| 2025-07-29 | $278.1 | $271.8 | $6.30 | 1,492,757.0 | +1.54% |
| 2025-07-28 | $274.6 | $270.9 | $3.74 | 1,020,620.0 | -0.60% |
| 2025-07-25 | $275.8 | $271.5 | $4.27 | 1,063,336.0 | +0.61% |
| 2025-07-24 | $274.0 | $271.0 | $2.99 | 880,778.0 | +0.05% |
| 2025-07-23 | $273.4 | $270.6 | $2.76 | 666,120.0 | +2.23% |
| 2025-07-22 | $268.6 | $261.1 | $7.59 | 1,336,613.0 | +2.42% |
| 2025-07-21 | $261.9 | $258.2 | $3.67 | 1,012,515.0 | +1.22% |
| 2025-07-18 | $260.4 | $256.5 | $3.84 | 894,150.0 | +0.58% |
| 2025-07-17 | $256.7 | $253.1 | $3.61 | 802,122.0 | +0.85% |
| 2025-07-16 | $254.4 | $250.2 | $4.27 | 829,210.0 | +0.89% |
| 2025-07-15 | $258.9 | $251.3 | $7.50 | 1,009,540.0 | -0.83% |
| 2025-07-14 | $255.6 | $252.3 | $3.30 | 925,022.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $293.1 | $271.1 | $21.97 | 8,559,094.0 | +4.40% |
| 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% |
0.35%
大文字化:
|
ボリューム (24 時間):