ストックスクリーナーアプリを入手
79.50
0.49%
0.39
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 |
|---|---|---|---|---|---|
| 2025-12-24 | $79.66 | $78.99 | $0.674 | 447,669.0 | +0.49% |
| 2025-12-23 | $79.34 | $78.66 | $0.6799 | 1,170,571.0 | -0.09% |
| 2025-12-22 | $79.30 | $78.70 | $0.60 | 2,055,392.0 | +0.10% |
| 2025-12-19 | $79.98 | $79.01 | $0.97 | 11,026,493.0 | -1.01% |
| 2025-12-18 | $80.13 | $78.39 | $1.73 | 3,423,739.0 | +1.28% |
| 2025-12-17 | $78.95 | $77.20 | $1.75 | 3,604,930.0 | +0.83% |
| 2025-12-16 | $80.66 | $78.21 | $2.45 | 2,438,030.0 | -0.58% |
| 2025-12-15 | $79.50 | $78.22 | $1.28 | 3,508,430.0 | +1.09% |
| 2025-12-12 | $78.24 | $77.00 | $1.24 | 3,527,029.0 | +0.76% |
| 2025-12-11 | $77.84 | $76.14 | $1.70 | 4,139,631.0 | -0.59% |
| 2025-12-10 | $80.52 | $77.48 | $3.04 | 3,322,134.0 | -2.85% |
| 2025-12-09 | $81.89 | $79.81 | $2.08 | 2,572,196.0 | -1.22% |
| 2025-12-08 | $81.85 | $80.60 | $1.25 | 3,980,340.0 | +0.48% |
| 2025-12-05 | $80.87 | $79.49 | $1.38 | 2,298,310.0 | +0.20% |
| 2025-12-04 | $81.26 | $79.72 | $1.54 | 3,337,275.0 | +0.56% |
| 2025-12-03 | $80.21 | $79.24 | $0.97 | 2,783,269.0 | -0.10% |
| 2025-12-02 | $80.88 | $79.97 | $0.91 | 3,107,053.0 | -0.39% |
| 2025-12-01 | $80.81 | $80.11 | $0.70 | 3,668,708.0 | -0.30% |
| 2025-11-28 | $80.99 | $80.01 | $0.98 | 1,648,267.0 | +0.69% |
| 2025-11-26 | $80.28 | $79.05 | $1.23 | 1,985,094.0 | +0.81% |
| 2025-11-25 | $79.92 | $78.39 | $1.53 | 3,745,384.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $81.89 | $76.14 | $5.75 | 60,411,199.0 | -1.40% |
| 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% |
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% |
0.93%
大文字化:
|
ボリューム (24 時間):