ストックスクリーナーアプリを入手
57.15
2.21%
-1.29
Ziff Davis Inc (ZD) 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 |
|---|---|---|---|---|---|
| 2026-10-16 | $59.29 | $56.27 | $3.02 | 607,859.0 | -2.21% |
| 2026-10-15 | $58.49 | $56.89 | $1.60 | 401,518.0 | +1.78% |
| 2026-10-14 | $57.99 | $56.59 | $1.40 | 423,582.0 | -0.79% |
| 2026-10-13 | $59.04 | $57.70 | $1.34 | 414,901.0 | +0.52% |
| 2026-10-12 | $58.20 | $56.71 | $1.49 | 421,765.0 | +1.88% |
| 2026-10-09 | $56.82 | $55.94 | $0.885 | 326,702.0 | +1.09% |
| 2026-10-08 | $56.02 | $54.35 | $1.67 | 526,426.0 | +1.84% |
| 2026-10-07 | $55.28 | $54.13 | $1.15 | 341,581.0 | +0.24% |
| 2026-10-06 | $56.63 | $54.33 | $2.30 | 402,125.0 | -2.16% |
| 2026-10-05 | $56.26 | $55.07 | $1.19 | 457,125.0 | +1.41% |
| 2026-10-02 | $55.50 | $54.69 | $0.81 | 493,700.0 | +1.43% |
| 2026-10-01 | $57.20 | $53.89 | $3.31 | 618,882.0 | -4.00% |
| 2026-09-30 | $57.48 | $56.10 | $1.38 | 754,894.0 | +0.64% |
| 2026-09-29 | $56.39 | $55.28 | $1.11 | 477,025.0 | +1.17% |
| 2026-09-28 | $56.71 | $55.55 | $1.16 | 555,122.0 | -1.47% |
| 2026-09-25 | $57.54 | $56.32 | $1.22 | 632,906.0 | +0.07% |
| 2026-09-24 | $57.35 | $56.32 | $1.03 | 422,878.0 | -0.49% |
| 2026-09-23 | $57.98 | $56.33 | $1.65 | 530,790.0 | -2.49% |
| 2026-09-22 | $58.25 | $56.26 | $1.99 | 539,657.0 | +1.27% |
| 2026-09-21 | $58.57 | $57.35 | $1.22 | 547,026.0 | -0.03% |
| 2026-09-18 | $58.79 | $56.81 | $1.98 | 2,787,270.0 | -2.77% |
Ziff Davis Inc (ZD) 株の年ごとの株価履歴
この詳細な分析では、Ziff Davis 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ZD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、Ziff Davis 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Ziff Davis Inc (ZD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $59.29 | $53.89 | $5.40 | 5,436,166.0 | +0.81% |
| 2026-09 | $60.48 | $54.73 | $5.75 | 15,415,804.0 | +2.79% |
| 2026-08 | $58.06 | $50.40 | $7.66 | 12,731,065.0 | +3.90% |
| 2026-07 | $54.97 | $50.44 | $4.53 | 11,966,325.0 | +1.36% |
| 2026-06 | $52.59 | $43.86 | $8.73 | 15,119,196.0 | +16.20% |
| 2026-05 | $47.47 | $39.66 | $7.81 | 12,070,565.0 | -1.51% |
| 2026-04 | $48.95 | $40.73 | $8.23 | 11,506,646.0 | +9.06% |
| 2026-03 | $50.55 | $26.14 | $24.41 | 36,399,323.0 | +54.95% |
| 2026-02 | $38.79 | $22.45 | $16.34 | 17,357,120.0 | -29.15% |
| 2026-01 | $41.07 | $33.14 | $7.93 | 11,484,248.0 | +8.73% |
2025年のZiff Davis Inc (ZD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $37.26 | $32.41 | $4.85 | 11,769,354.0 | +8.41% |
| 2025-11 | $34.22 | $28.93 | $5.29 | 15,205,832.0 | -3.19% |
| 2025-10 | $40.13 | $33.00 | $7.13 | 12,130,925.0 | -11.02% |
| 2025-09 | $39.59 | $35.34 | $4.25 | 11,017,394.0 | -0.29% |
| 2025-08 | $39.31 | $28.55 | $10.76 | 13,666,781.0 | +22.78% |
| 2025-07 | $34.13 | $29.95 | $4.18 | 11,816,861.0 | +2.81% |
| 2025-06 | $35.04 | $29.90 | $5.14 | 10,952,056.0 | -6.69% |
| 2025-05 | $34.86 | $29.61 | $5.25 | 12,318,415.0 | +9.85% |
| 2025-04 | $38.72 | $29.14 | $9.57 | 13,309,020.0 | -21.42% |
| 2025-03 | $43.54 | $36.82 | $6.72 | 13,030,923.0 | -8.48% |
| 2025-02 | $54.89 | $39.99 | $14.90 | 7,528,883.0 | -23.81% |
| 2025-01 | $56.48 | $50.62 | $5.86 | 6,069,964.0 | -0.83% |
2024年のZiff Davis Inc (ZD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $60.62 | $53.62 | $7.00 | 9,220,275.0 | -7.29% |
| 2024-11 | $59.28 | $45.92 | $13.36 | 9,174,588.0 | +27.19% |
| 2024-10 | $48.44 | $42.38 | $6.06 | 9,424,697.0 | -4.91% |
| 2024-09 | $53.99 | $46.08 | $7.91 | 17,075,122.0 | -0.43% |
| 2024-08 | $49.11 | $37.76 | $11.35 | 9,969,198.0 | +2.07% |
| 2024-07 | $55.62 | $44.11 | $11.51 | 9,750,472.0 | -13.02% |
| 2024-06 | $58.23 | $52.34 | $5.89 | 7,235,089.0 | -4.44% |
| 2024-05 | $58.47 | $49.50 | $8.97 | 8,372,127.0 | +14.97% |
| 2024-04 | $63.41 | $49.99 | $13.42 | 8,286,922.0 | -20.51% |
| 2024-03 | $70.02 | $61.44 | $8.58 | 5,945,053.0 | -8.32% |
| 2024-02 | $69.98 | $63.78 | $6.20 | 5,324,602.0 | +2.02% |
| 2024-01 | $70.90 | $63.72 | $7.18 | 5,018,349.0 | +0.31% |
0.37%
0.18%
大文字化:
|
ボリューム (24 時間):