ストックスクリーナーアプリを入手
56.17
0.38%
0.21
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $57.58 | $55.34 | $2.24 | 2,054,194.0 | +0.38% |
| 2024-12-19 | $57.05 | $54.83 | $2.22 | 651,400.0 | +0.70% |
| 2024-12-18 | $59.18 | $55.14 | $4.04 | 521,106.0 | -4.49% |
| 2024-12-17 | $58.30 | $56.78 | $1.52 | 868,727.0 | +0.48% |
| 2024-12-16 | $59.88 | $56.45 | $3.42 | 666,323.0 | +0.26% |
| 2024-12-13 | $58.99 | $57.64 | $1.35 | 195,992.0 | -2.02% |
| 2024-12-12 | $59.76 | $58.02 | $1.73 | 261,908.0 | -0.42% |
| 2024-12-11 | $60.04 | $58.50 | $1.54 | 369,269.0 | +0.78% |
| 2024-12-10 | $59.26 | $57.94 | $1.32 | 254,766.0 | -0.05% |
| 2024-12-09 | $59.90 | $58.59 | $1.31 | 400,490.0 | +0.65% |
| 2024-12-06 | $58.74 | $57.63 | $1.11 | 241,303.0 | +1.14% |
| 2024-12-05 | $58.95 | $57.51 | $1.44 | 327,157.0 | -1.89% |
| 2024-12-04 | $60.06 | $58.71 | $1.35 | 303,269.0 | -0.99% |
| 2024-12-03 | $60.62 | $58.99 | $1.63 | 377,510.0 | -0.95% |
| 2024-12-02 | $60.26 | $58.66 | $1.59 | 529,052.0 | +1.94% |
| 2024-11-29 | $58.85 | $57.81 | $1.04 | 187,498.0 | +1.98% |
| 2024-11-27 | $58.52 | $56.90 | $1.62 | 275,373.0 | -0.29% |
| 2024-11-26 | $57.95 | $56.45 | $1.50 | 314,507.0 | -0.22% |
| 2024-11-25 | $59.28 | $57.96 | $1.32 | 457,616.0 | -0.39% |
| 2024-11-22 | $59.08 | $57.31 | $1.77 | 552,707.0 | +1.78% |
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。
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 | $54.83 | $5.79 | 10,076,660.0 | -4.55% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $68.98 | $60.40 | $8.58 | 5,912,795.0 | +5.28% |
| 2023-11 | $67.39 | $58.40 | $8.99 | 6,446,479.0 | +5.56% |
| 2023-10 | $64.84 | $57.97 | $6.88 | 5,686,815.0 | -5.07% |
| 2023-09 | $68.42 | $63.27 | $5.15 | 6,663,904.0 | -4.44% |
| 2023-08 | $73.79 | $65.59 | $8.20 | 6,168,218.0 | -8.09% |
| 2023-07 | $75.58 | $68.78 | $6.80 | 5,246,773.0 | +3.51% |
| 2023-06 | $70.89 | $58.54 | $12.35 | 7,207,933.0 | +18.67% |
| 2023-05 | $73.87 | $58.17 | $15.70 | 10,182,981.0 | -19.28% |
| 2023-04 | $78.80 | $71.58 | $7.22 | 4,413,087.0 | -6.29% |
| 2023-03 | $79.78 | $72.21 | $7.57 | 5,915,946.0 | -1.18% |
| 2023-02 | $94.06 | $78.80 | $15.26 | 7,737,932.0 | -11.73% |
| 2023-01 | $90.27 | $77.63 | $12.64 | 5,273,511.0 | +13.12% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $94.58 | $76.58 | $18.01 | 5,469,787.0 | -14.26% |
| 2022-11 | $92.27 | $69.43 | $22.84 | 6,314,649.0 | +19.21% |
| 2022-10 | $79.19 | $66.85 | $12.34 | 5,062,202.0 | +13.01% |
| 2022-09 | $79.86 | $67.76 | $12.10 | 6,147,269.0 | -11.39% |
| 2022-08 | $88.19 | $77.27 | $10.92 | 6,792,512.0 | -5.63% |
| 2022-07 | $83.42 | $72.97 | $10.45 | 8,294,352.0 | +9.88% |
| 2022-06 | $79.33 | $68.42 | $10.91 | 8,394,228.0 | -2.37% |
| 2022-05 | $91.83 | $71.98 | $19.85 | 7,975,933.0 | -13.60% |
| 2022-04 | $100.7 | $87.85 | $12.84 | 5,026,313.0 | -8.70% |
| 2022-03 | $103.9 | $91.65 | $12.22 | 7,726,084.0 | -3.80% |
| 2022-02 | $110.0 | $94.00 | $15.98 | 9,404,948.0 | -4.25% |
| 2022-01 | $114.4 | $99.29 | $15.14 | 7,694,850.0 | -5.23% |
0.37%
0.64%
大文字化:
|
ボリューム (24 時間):