ストックスクリーナーアプリを入手
65.37
0.20%
-0.13
Ventas Inc (VTR) 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 |
|---|---|---|---|---|---|
| 2025-07-17 | $65.71 | $65.12 | $0.59 | 2,098,048.0 | -0.20% |
| 2025-07-16 | $65.87 | $64.80 | $1.07 | 2,823,437.0 | +0.48% |
| 2025-07-15 | $65.88 | $64.75 | $1.13 | 2,767,825.0 | -0.62% |
| 2025-07-14 | $65.68 | $64.72 | $0.965 | 2,582,521.0 | +1.28% |
| 2025-07-11 | $65.16 | $62.82 | $2.34 | 4,361,219.0 | +2.35% |
| 2025-07-10 | $63.55 | $62.47 | $1.08 | 2,930,811.0 | +0.83% |
| 2025-07-09 | $63.13 | $62.57 | $0.56 | 2,316,213.0 | +0.00% |
| 2025-07-08 | $62.91 | $62.06 | $0.845 | 3,119,820.0 | -0.40% |
| 2025-07-07 | $63.50 | $62.58 | $0.92 | 2,503,724.0 | +0.13% |
| 2025-07-03 | $63.22 | $62.46 | $0.76 | 1,328,594.0 | +0.00% |
| 2025-07-02 | $63.05 | $61.93 | $1.12 | 2,707,464.0 | +0.10% |
| 2025-07-01 | $63.45 | $62.55 | $0.91 | 3,318,741.0 | -0.44% |
| 2025-06-30 | $63.19 | $61.76 | $1.43 | 4,071,600.0 | +0.43% |
| 2025-06-27 | $63.74 | $62.70 | $1.04 | 5,480,219.0 | -0.71% |
| 2025-06-26 | $63.98 | $62.58 | $1.40 | 3,650,455.0 | -0.28% |
| 2025-06-25 | $64.06 | $62.30 | $1.76 | 4,160,103.0 | +0.25% |
| 2025-06-24 | $63.68 | $63.01 | $0.67 | 3,833,469.0 | -0.28% |
| 2025-06-23 | $63.97 | $63.04 | $0.93 | 4,587,677.0 | +1.73% |
| 2025-06-20 | $63.04 | $62.27 | $0.77 | 11,168,992.0 | -0.40% |
| 2025-06-18 | $63.06 | $62.29 | $0.77 | 4,027,432.0 | -0.10% |
Ventas Inc (VTR) 株の年ごとの株価履歴
この詳細な分析では、Ventas 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VTR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、Ventas 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Ventas Inc (VTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $65.88 | $61.93 | $3.95 | 34,956,465.0 | +3.52% |
| 2025-06 | $64.31 | $61.76 | $2.55 | 76,374,272.0 | -1.76% |
| 2025-05 | $69.00 | $63.07 | $5.93 | 66,557,440.0 | -8.28% |
| 2025-04 | $71.36 | $60.15 | $11.21 | 67,258,150.0 | +1.92% |
| 2025-03 | $71.00 | $65.77 | $5.23 | 67,365,233.0 | -0.61% |
| 2025-02 | $69.25 | $58.72 | $10.53 | 52,719,308.0 | +14.50% |
| 2025-01 | $62.26 | $56.68 | $5.58 | 48,174,652.0 | +2.60% |
2024年のVentas Inc (VTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $63.84 | $57.62 | $6.22 | 55,070,071.0 | -8.68% |
| 2024-11 | $66.07 | $62.40 | $3.67 | 48,809,197.0 | -2.17% |
| 2024-10 | $67.61 | $61.36 | $6.25 | 48,283,024.0 | +2.12% |
| 2024-09 | $66.03 | $61.50 | $4.53 | 61,812,319.0 | +3.25% |
| 2024-08 | $62.31 | $54.68 | $7.63 | 54,150,794.0 | +14.09% |
| 2024-07 | $55.20 | $50.38 | $4.82 | 36,500,152.0 | +6.20% |
| 2024-06 | $51.26 | $49.06 | $2.20 | 39,411,007.0 | +1.99% |
| 2024-05 | $50.41 | $43.64 | $6.77 | 48,011,675.0 | +13.50% |
| 2024-04 | $45.17 | $41.45 | $3.72 | 42,451,149.0 | +1.70% |
| 2024-03 | $44.65 | $41.92 | $2.73 | 50,448,792.0 | +2.96% |
| 2024-02 | $47.23 | $41.98 | $5.25 | 55,396,773.0 | -8.84% |
| 2024-01 | $50.60 | $46.38 | $4.22 | 42,750,898.0 | -6.92% |
2023年のVentas Inc (VTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $50.98 | $45.87 | $5.12 | 44,348,695.0 | +8.73% |
| 2023-11 | $46.13 | $41.93 | $4.20 | 39,816,082.0 | +7.96% |
| 2023-10 | $44.25 | $39.33 | $4.92 | 48,977,798.0 | +0.78% |
| 2023-09 | $44.70 | $41.30 | $3.40 | 41,613,563.0 | -3.55% |
| 2023-08 | $48.89 | $41.31 | $7.58 | 59,111,569.0 | -9.98% |
| 2023-07 | $50.05 | $47.04 | $3.01 | 33,873,372.0 | +2.64% |
| 2023-06 | $47.68 | $42.76 | $4.92 | 53,249,941.0 | +9.57% |
| 2023-05 | $48.83 | $41.95 | $6.88 | 51,458,603.0 | -10.22% |
| 2023-04 | $48.21 | $41.76 | $6.45 | 42,023,749.0 | +10.84% |
| 2023-03 | $49.02 | $41.41 | $7.61 | 57,222,193.0 | -10.89% |
| 2023-02 | $53.15 | $48.60 | $4.55 | 37,950,546.0 | -6.10% |
| 2023-01 | $51.98 | $44.74 | $7.24 | 38,500,526.0 | +15.01% |
0.55%
0.47%
大文字化:
|
ボリューム (24 時間):