ストックスクリーナーアプリを入手
82.04
0.34%
0.28
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 |
|---|---|---|---|---|---|
| 2026-10-09 | $82.94 | $81.33 | $1.61 | 4,088,200.0 | +0.34% |
| 2026-10-08 | $82.25 | $79.85 | $2.40 | 4,588,816.0 | +2.15% |
| 2026-10-07 | $82.31 | $79.93 | $2.38 | 4,176,252.0 | -2.22% |
| 2026-10-06 | $82.06 | $80.77 | $1.30 | 4,029,583.0 | +0.61% |
| 2026-10-05 | $84.05 | $81.13 | $2.92 | 7,569,474.0 | -3.15% |
| 2026-10-02 | $84.81 | $83.23 | $1.58 | 2,949,367.0 | +0.33% |
| 2026-10-01 | $84.87 | $83.33 | $1.55 | 3,085,330.0 | -1.52% |
| 2026-09-30 | $87.22 | $84.96 | $2.26 | 2,903,064.0 | -2.17% |
| 2026-09-29 | $87.20 | $86.09 | $1.11 | 2,369,290.0 | -0.15% |
| 2026-09-28 | $87.87 | $86.51 | $1.36 | 2,166,012.0 | +0.52% |
| 2026-09-25 | $87.06 | $85.62 | $1.44 | 2,424,290.0 | -0.28% |
| 2026-09-24 | $88.49 | $86.72 | $1.77 | 3,070,086.0 | +0.22% |
| 2026-09-23 | $87.09 | $85.89 | $1.20 | 2,735,325.0 | -0.25% |
| 2026-09-22 | $87.28 | $86.25 | $1.03 | 5,935,264.0 | -0.20% |
| 2026-09-21 | $87.81 | $86.55 | $1.26 | 4,473,646.0 | +0.39% |
| 2026-09-18 | $87.66 | $86.55 | $1.11 | 13,554,370.0 | -1.16% |
| 2026-09-17 | $88.62 | $87.53 | $1.09 | 2,973,836.0 | -0.57% |
| 2026-09-16 | $89.78 | $87.87 | $1.91 | 2,814,691.0 | -0.40% |
| 2026-09-15 | $89.19 | $87.48 | $1.71 | 2,878,437.0 | -0.61% |
| 2026-09-14 | $92.09 | $89.06 | $3.03 | 2,295,197.0 | -0.99% |
| 2026-09-11 | $91.39 | $89.88 | $1.51 | 3,496,001.0 | -0.50% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $84.87 | $79.85 | $5.02 | 30,487,022.0 | -3.51% |
| 2026-09 | $93.37 | $84.96 | $8.41 | 75,752,555.0 | -6.75% |
| 2026-08 | $94.50 | $86.92 | $7.58 | 62,499,039.0 | -2.58% |
| 2026-07 | $101.6 | $88.71 | $12.89 | 74,580,145.0 | +5.38% |
| 2026-06 | $89.80 | $78.08 | $11.72 | 85,423,937.0 | +5.19% |
| 2026-05 | $91.06 | $83.47 | $7.59 | 90,860,272.0 | -3.92% |
| 2026-04 | $88.41 | $79.37 | $9.04 | 89,066,348.0 | +7.43% |
| 2026-03 | $88.36 | $80.82 | $7.55 | 65,474,262.0 | -5.08% |
| 2026-02 | $87.87 | $75.81 | $12.06 | 63,135,382.0 | +10.93% |
| 2026-01 | $78.77 | $73.82 | $4.95 | 55,087,530.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $81.89 | $76.14 | $5.75 | 64,897,166.0 | -2.21% |
| 2025-11 | $80.99 | $72.66 | $8.33 | 58,381,090.0 | +9.27% |
| 2025-10 | $74.71 | $66.92 | $7.78 | 60,291,195.0 | +5.43% |
| 2025-09 | $70.01 | $66.38 | $3.64 | 60,924,653.0 | +2.81% |
| 2025-08 | $69.73 | $66.61 | $3.12 | 54,229,511.0 | +1.34% |
| 2025-07 | $68.47 | $61.93 | $6.54 | 58,139,375.0 | +6.38% |
| 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% |
0.61%
0.23%
大文字化:
|
ボリューム (24 時間):