ストックスクリーナーアプリを入手
82.15
5.48%
4.27
アフターアワーズ：
82.00
-0.15
-0.18%
Zillow Group Inc (Z) 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 | $82.68 | $77.30 | $5.38 | 5,279,721.0 | +5.48% |
| 2024-11-20 | $78.33 | $75.34 | $2.99 | 4,060,861.0 | +3.50% |
| 2024-11-19 | $75.42 | $72.77 | $2.66 | 3,421,940.0 | +2.63% |
| 2024-11-18 | $73.43 | $72.20 | $1.23 | 1,889,686.0 | +0.38% |
| 2024-11-15 | $73.90 | $72.02 | $1.88 | 2,922,457.0 | -1.71% |
| 2024-11-14 | $75.20 | $73.60 | $1.60 | 2,610,876.0 | -0.48% |
| 2024-11-13 | $75.86 | $72.90 | $2.96 | 3,033,270.0 | +0.43% |
| 2024-11-12 | $76.69 | $73.96 | $2.73 | 3,135,589.0 | -1.90% |
| 2024-11-11 | $75.92 | $73.35 | $2.57 | 3,074,256.0 | +2.57% |
| 2024-11-08 | $74.55 | $69.65 | $4.90 | 4,954,769.0 | +1.73% |
| 2024-11-07 | $74.05 | $67.94 | $6.11 | 11,528,456.0 | +23.77% |
| 2024-11-06 | $62.77 | $57.51 | $5.26 | 6,896,712.0 | -6.56% |
| 2024-11-05 | $62.82 | $60.30 | $2.52 | 2,600,750.0 | +3.61% |
| 2024-11-04 | $62.74 | $59.79 | $2.95 | 2,882,041.0 | +1.35% |
| 2024-11-01 | $61.50 | $59.44 | $2.06 | 2,758,046.0 | -0.48% |
| 2024-10-31 | $60.58 | $59.24 | $1.34 | 2,736,240.0 | +0.69% |
| 2024-10-30 | $60.33 | $58.71 | $1.62 | 2,820,939.0 | +2.33% |
| 2024-10-29 | $59.11 | $57.00 | $2.11 | 3,331,966.0 | -2.46% |
| 2024-10-28 | $60.73 | $59.62 | $1.11 | 2,075,949.0 | +0.23% |
| 2024-10-25 | $61.10 | $59.55 | $1.55 | 2,798,984.0 | -0.23% |
| 2024-10-24 | $60.96 | $59.54 | $1.42 | 1,791,786.0 | +0.39% |
| 2024-10-23 | $61.48 | $59.50 | $1.98 | 2,574,427.0 | -1.83% |
Zillow Group Inc (Z) 株の年ごとの株価履歴
この詳細な分析では、Zillow Group 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Z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、Zillow Group 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Zillow Group Inc (Z) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $82.68 | $57.51 | $25.17 | 66,329,151.0 | +36.71% |
| 2024-10 | $65.30 | $57.00 | $8.29 | 63,824,052.0 | -5.89% |
| 2024-09 | $68.73 | $52.86 | $15.87 | 68,985,693.0 | +15.46% |
| 2024-08 | $58.29 | $41.67 | $16.62 | 94,762,972.0 | +13.55% |
| 2024-07 | $54.27 | $44.62 | $9.66 | 70,594,217.0 | +4.98% |
| 2024-06 | $49.55 | $40.61 | $8.94 | 81,638,272.0 | +13.28% |
| 2024-05 | $46.05 | $38.45 | $7.60 | 85,621,948.0 | -3.81% |
| 2024-04 | $49.95 | $41.20 | $8.75 | 68,469,929.0 | -12.73% |
| 2024-03 | $58.68 | $45.16 | $13.52 | 103,534,501.0 | -13.13% |
| 2024-02 | $61.13 | $52.60 | $8.53 | 82,224,007.0 | -1.21% |
| 2024-01 | $59.40 | $50.60 | $8.80 | 63,466,816.0 | -1.76% |
2023年のZillow Group Inc (Z) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $59.86 | $40.85 | $19.01 | 93,553,913.0 | +41.33% |
| 2023-11 | $43.94 | $33.80 | $10.14 | 86,309,782.0 | +12.94% |
| 2023-10 | $46.43 | $35.00 | $11.43 | 62,234,886.0 | -21.47% |
| 2023-09 | $53.33 | $44.89 | $8.44 | 46,225,261.0 | -11.50% |
| 2023-08 | $57.19 | $49.03 | $8.16 | 62,097,976.0 | -3.69% |
| 2023-07 | $55.20 | $47.02 | $8.18 | 49,320,724.0 | +7.76% |
| 2023-06 | $53.23 | $44.45 | $8.78 | 59,674,405.0 | +10.20% |
| 2023-05 | $49.07 | $42.30 | $6.77 | 64,472,260.0 | +4.75% |
| 2023-04 | $46.50 | $41.56 | $4.94 | 37,483,727.0 | -2.09% |
| 2023-03 | $44.54 | $38.13 | $6.41 | 51,727,282.0 | +5.88% |
| 2023-02 | $49.32 | $40.32 | $9.00 | 74,663,246.0 | -5.00% |
| 2023-01 | $45.20 | $32.43 | $12.77 | 92,625,157.0 | +37.26% |
2022年のZillow Group Inc (Z) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $39.38 | $31.10 | $8.28 | 78,767,526.0 | -15.19% |
| 2022-11 | $38.90 | $28.07 | $10.83 | 78,305,342.0 | +23.07% |
| 2022-10 | $31.98 | $26.14 | $5.84 | 66,627,746.0 | +7.86% |
| 2022-09 | $38.40 | $28.42 | $9.98 | 87,621,067.0 | -14.49% |
| 2022-08 | $40.29 | $32.52 | $7.77 | 82,662,585.0 | -4.07% |
| 2022-07 | $38.24 | $31.90 | $6.34 | 55,248,587.0 | +9.86% |
| 2022-06 | $42.44 | $28.61 | $13.83 | 86,355,675.0 | -20.43% |
| 2022-05 | $46.04 | $34.45 | $11.59 | 143,160,964.0 | +0.20% |
| 2022-04 | $54.29 | $38.75 | $15.54 | 73,787,133.0 | -19.21% |
| 2022-03 | $58.96 | $45.34 | $13.62 | 84,238,804.0 | -14.31% |
| 2022-02 | $65.88 | $46.55 | $19.33 | 177,859,987.0 | +13.95% |
| 2022-01 | $64.75 | $44.80 | $19.95 | 82,300,427.0 | -20.94% |
0.70%
5.90%
大文字化:
|
ボリューム (24 時間):