ストックスクリーナーアプリを入手
6.645
1.87%
0.115
Vimeo Inc (VMEO) 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 | $6.67 | $6.42 | $0.25 | 318,957.0 | +1.91% |
| 2024-11-20 | $6.60 | $6.35 | $0.25 | 711,903.0 | +1.40% |
| 2024-11-19 | $6.45 | $6.23 | $0.22 | 1,066,339.0 | +2.06% |
| 2024-11-18 | $6.51 | $6.27 | $0.24 | 1,235,482.0 | -2.62% |
| 2024-11-15 | $6.61 | $6.39 | $0.22 | 1,057,380.0 | -1.07% |
| 2024-11-14 | $6.75 | $6.53 | $0.225 | 1,105,471.0 | -1.50% |
| 2024-11-13 | $6.87 | $6.62 | $0.245 | 2,346,356.0 | -1.63% |
| 2024-11-12 | $7.12 | $6.74 | $0.38 | 2,252,955.0 | -5.32% |
| 2024-11-11 | $7.28 | $6.91 | $0.365 | 2,416,352.0 | +5.15% |
| 2024-11-08 | $7.03 | $6.75 | $0.28 | 2,071,284.0 | -3.00% |
| 2024-11-07 | $7.17 | $6.73 | $0.435 | 2,804,566.0 | +3.86% |
| 2024-11-06 | $7.18 | $6.67 | $0.51 | 3,358,525.0 | -3.16% |
| 2024-11-05 | $7.06 | $5.99 | $1.07 | 14,395,614.0 | +44.70% |
| 2024-11-04 | $4.92 | $4.64 | $0.28 | 1,564,082.0 | -1.03% |
| 2024-11-01 | $4.88 | $4.76 | $0.12 | 690,088.0 | +1.89% |
| 2024-10-31 | $4.87 | $4.75 | $0.115 | 557,761.0 | -2.25% |
| 2024-10-30 | $4.95 | $4.87 | $0.08 | 505,121.0 | +0.21% |
| 2024-10-29 | $4.90 | $4.80 | $0.095 | 513,723.0 | +0.21% |
| 2024-10-28 | $4.92 | $4.79 | $0.13 | 763,747.0 | +1.67% |
| 2024-10-25 | $4.79 | $4.70 | $0.09 | 776,828.0 | +1.27% |
| 2024-10-24 | $4.73 | $4.63 | $0.095 | 650,892.0 | +0.85% |
| 2024-10-23 | $4.84 | $4.67 | $0.17 | 528,533.0 | -3.51% |
| 2024-10-22 | $4.86 | $4.81 | $0.05 | 656,802.0 | -0.21% |
Vimeo Inc (VMEO) 株の年ごとの株価履歴
この詳細な分析では、Vimeo 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VMEO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、Vimeo 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Vimeo Inc (VMEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $7.28 | $4.64 | $2.63 | 37,395,354.0 | +39.52% |
| 2024-10 | $5.08 | $4.63 | $0.45 | 16,171,510.0 | -5.54% |
| 2024-09 | $5.39 | $4.90 | $0.488 | 20,952,927.0 | -5.61% |
| 2024-08 | $5.37 | $3.44 | $1.92 | 35,562,223.0 | +33.08% |
| 2024-07 | $4.10 | $3.56 | $0.545 | 27,963,424.0 | +7.77% |
| 2024-06 | $4.17 | $3.58 | $0.59 | 29,118,125.0 | -3.87% |
| 2024-05 | $4.28 | $3.58 | $0.70 | 29,120,095.0 | +8.08% |
| 2024-04 | $4.11 | $3.43 | $0.68 | 48,770,090.0 | -12.22% |
| 2024-03 | $5.77 | $3.65 | $2.12 | 115,832,463.0 | -14.61% |
| 2024-02 | $4.84 | $3.57 | $1.27 | 42,858,959.0 | +20.65% |
| 2024-01 | $4.10 | $3.60 | $0.50 | 20,200,105.0 | +1.28% |
2023年のVimeo Inc (VMEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.39 | $3.48 | $0.91 | 26,313,243.0 | +11.36% |
| 2023-11 | $4.19 | $3.02 | $1.17 | 24,136,095.0 | +14.29% |
| 2023-10 | $3.67 | $3.02 | $0.655 | 21,268,326.0 | -12.99% |
| 2023-09 | $4.14 | $3.44 | $0.6996 | 16,700,197.0 | -11.06% |
| 2023-08 | $4.85 | $3.88 | $0.9695 | 23,798,874.0 | -3.40% |
| 2023-07 | $4.50 | $3.63 | $0.87 | 25,666,258.0 | +0.00% |
| 2023-06 | $4.74 | $3.59 | $1.15 | 37,774,069.0 | +12.26% |
| 2023-05 | $4.03 | $3.12 | $0.91 | 45,187,713.0 | +11.55% |
| 2023-04 | $3.86 | $3.20 | $0.66 | 21,649,976.0 | -14.10% |
| 2023-03 | $4.00 | $3.30 | $0.705 | 48,133,625.0 | +0.00% |
| 2023-02 | $5.19 | $3.55 | $1.64 | 40,770,022.0 | -15.64% |
| 2023-01 | $4.62 | $3.38 | $1.25 | 32,022,289.0 | +32.36% |
2022年のVimeo Inc (VMEO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $4.48 | $3.07 | $1.41 | 38,159,621.0 | -19.86% |
| 2022-11 | $4.72 | $3.33 | $1.38 | 54,240,247.0 | +12.63% |
| 2022-10 | $4.42 | $3.39 | $1.02 | 49,145,024.0 | -5.00% |
| 2022-09 | $6.06 | $3.85 | $2.20 | 50,425,748.0 | -32.43% |
| 2022-08 | $7.74 | $5.33 | $2.41 | 30,947,214.0 | +6.47% |
| 2022-07 | $6.79 | $5.50 | $1.29 | 38,411,379.0 | -7.64% |
| 2022-06 | $8.86 | $5.83 | $3.03 | 56,096,726.0 | -30.72% |
| 2022-05 | $11.23 | $7.68 | $3.55 | 39,954,659.0 | -14.72% |
| 2022-04 | $12.97 | $9.68 | $3.29 | 33,396,376.0 | -14.23% |
| 2022-03 | $13.25 | $10.14 | $3.11 | 36,713,198.0 | -8.55% |
| 2022-02 | $15.52 | $9.20 | $6.32 | 64,718,921.0 | -11.33% |
| 2022-01 | $18.37 | $12.35 | $6.02 | 42,941,080.0 | -18.43% |
3.15%
1.69%
大文字化:
|
ボリューム (24 時間):