ストックスクリーナーアプリを入手
237.27
2.46%
5.69
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $238.6 | $231.0 | $7.60 | 2,315,928.0 | +2.46% |
| 2024-12-19 | $235.5 | $230.0 | $5.49 | 554,657.0 | +0.60% |
| 2024-12-18 | $240.2 | $229.9 | $10.24 | 847,522.0 | -5.11% |
| 2024-12-17 | $245.2 | $241.4 | $3.79 | 715,093.0 | +0.66% |
| 2024-12-16 | $241.8 | $231.0 | $10.84 | 771,753.0 | +1.05% |
| 2024-12-13 | $241.5 | $236.9 | $4.55 | 561,490.0 | -1.65% |
| 2024-12-12 | $247.9 | $241.4 | $6.48 | 906,408.0 | -1.33% |
| 2024-12-11 | $246.0 | $242.1 | $3.95 | 487,227.0 | +0.23% |
| 2024-12-10 | $246.5 | $242.0 | $4.50 | 489,459.0 | +0.19% |
| 2024-12-09 | $247.8 | $242.2 | $5.59 | 499,328.0 | +1.39% |
| 2024-12-06 | $245.1 | $239.4 | $5.72 | 447,479.0 | +0.84% |
| 2024-12-05 | $245.1 | $238.7 | $6.39 | 627,704.0 | -2.62% |
| 2024-12-04 | $246.6 | $243.4 | $3.27 | 676,466.0 | -0.43% |
| 2024-12-03 | $249.5 | $244.3 | $5.13 | 634,504.0 | +0.81% |
| 2024-12-02 | $248.9 | $243.4 | $5.53 | 514,320.0 | -1.65% |
| 2024-11-29 | $252.4 | $247.7 | $4.62 | 286,808.0 | -0.12% |
| 2024-11-27 | $251.4 | $247.9 | $3.45 | 603,633.0 | -0.26% |
| 2024-11-26 | $251.2 | $247.3 | $3.92 | 614,066.0 | +0.17% |
| 2024-11-25 | $249.8 | $243.6 | $6.17 | 1,417,505.0 | +2.37% |
| 2024-11-22 | $243.9 | $241.4 | $2.44 | 499,789.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $249.5 | $229.9 | $19.53 | 13,365,266.0 | -4.72% |
| 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% |
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% |
0.69%
1.18%
大文字化:
|
ボリューム (24 時間):