ストックスクリーナーアプリを入手
225.15
0.01%
-0.1594
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 |
|---|---|---|---|---|---|
| 2026-09-21 | $226.5 | $223.8 | $2.77 | 192,714.0 | +0.19% |
| 2026-09-18 | $228.4 | $224.6 | $3.82 | 3,822,660.0 | -1.50% |
| 2026-09-17 | $229.6 | $225.1 | $4.49 | 1,044,387.0 | +0.07% |
| 2026-09-16 | $229.3 | $224.3 | $5.06 | 1,021,804.0 | -0.52% |
| 2026-09-15 | $234.3 | $225.1 | $9.22 | 1,543,321.0 | +2.89% |
| 2026-09-14 | $225.8 | $220.9 | $4.88 | 937,027.0 | +2.16% |
| 2026-09-11 | $221.3 | $216.0 | $5.32 | 861,117.0 | -0.60% |
| 2026-09-10 | $221.3 | $215.8 | $5.45 | 826,593.0 | -0.17% |
| 2026-09-09 | $220.8 | $217.0 | $3.84 | 1,137,848.0 | -0.50% |
| 2026-09-08 | $226.7 | $220.4 | $6.22 | 1,223,939.0 | -3.20% |
| 2026-09-04 | $228.5 | $225.1 | $3.37 | 837,607.0 | -0.37% |
| 2026-09-03 | $233.0 | $227.3 | $5.78 | 751,967.0 | -0.73% |
| 2026-09-02 | $237.2 | $230.8 | $6.43 | 1,156,198.0 | -0.21% |
| 2026-09-01 | $242.4 | $230.2 | $12.22 | 986,905.0 | -3.64% |
| 2026-08-31 | $241.7 | $236.2 | $5.55 | 1,723,121.0 | -0.10% |
| 2026-08-28 | $241.1 | $235.0 | $6.05 | 1,386,747.0 | +1.94% |
| 2026-08-27 | $237.9 | $232.3 | $5.65 | 1,588,289.0 | +0.03% |
| 2026-08-26 | $237.8 | $232.1 | $5.66 | 1,542,337.0 | -0.38% |
| 2026-08-25 | $238.4 | $231.9 | $6.49 | 1,761,080.0 | +1.78% |
| 2026-08-24 | $233.2 | $228.9 | $4.36 | 1,113,366.0 | +0.40% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $242.4 | $215.8 | $26.60 | 16,344,087.0 | -6.12% |
| 2026-08 | $241.7 | $202.0 | $39.71 | 33,167,910.0 | +13.79% |
| 2026-07 | $222.4 | $190.2 | $32.22 | 29,596,100.0 | +8.27% |
| 2026-06 | $202.7 | $180.3 | $22.42 | 32,906,383.0 | +2.26% |
| 2026-05 | $213.5 | $190.4 | $23.15 | 32,218,502.0 | -10.87% |
| 2026-04 | $234.9 | $210.6 | $24.31 | 22,094,201.0 | -4.75% |
| 2026-03 | $260.2 | $218.4 | $41.83 | 23,225,988.0 | -12.40% |
| 2026-02 | $277.7 | $245.6 | $32.02 | 23,287,574.0 | -0.79% |
| 2026-01 | $264.1 | $240.0 | $24.09 | 20,403,177.0 | +7.24% |
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 | $260.0 | $237.6 | $22.37 | 19,360,340.0 | -4.98% |
| 2025-11 | $258.1 | $241.6 | $16.47 | 22,252,262.0 | +3.63% |
| 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% |
0.26%
0.22%
大文字化:
|
ボリューム (24 時間):