ストックスクリーナーアプリを入手
1.33
1.48%
-0.02
Zenvia Inc (ZENV) 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 |
|---|---|---|---|---|---|
| 2025-11-03 | $1.35 | $1.29 | $0.06 | 17,517.0 | -1.48% |
| 2025-10-31 | $1.35 | $1.30 | $0.045 | 6,935.0 | +0.75% |
| 2025-10-30 | $1.35 | $1.30 | $0.051 | 4,933.0 | -0.59% |
| 2025-10-29 | $1.35 | $1.31 | $0.035 | 11,227.0 | +1.28% |
| 2025-10-28 | $1.37 | $1.33 | $0.039 | 1,604.0 | +0.08% |
| 2025-10-27 | $1.38 | $1.33 | $0.05 | 6,466.0 | -2.92% |
| 2025-10-24 | $1.40 | $1.32 | $0.08 | 31,417.0 | -0.72% |
| 2025-10-23 | $1.40 | $1.27 | $0.13 | 27,965.0 | +2.22% |
| 2025-10-22 | $1.38 | $1.31 | $0.07 | 23,821.0 | +0.00% |
| 2025-10-21 | $1.38 | $1.33 | $0.05 | 4,377.0 | -0.52% |
| 2025-10-20 | $1.40 | $1.33 | $0.07 | 21,210.0 | -0.95% |
| 2025-10-17 | $1.41 | $1.34 | $0.07 | 21,885.0 | +0.96% |
| 2025-10-16 | $1.39 | $1.34 | $0.053 | 27,659.0 | -1.67% |
| 2025-10-15 | $1.40 | $1.37 | $0.03 | 48,946.0 | +0.73% |
| 2025-10-14 | $1.40 | $1.33 | $0.07 | 21,771.0 | +0.00% |
| 2025-10-13 | $1.42 | $1.36 | $0.0628 | 20,366.0 | -1.44% |
| 2025-10-10 | $1.43 | $1.36 | $0.0699 | 13,038.0 | -2.80% |
| 2025-10-09 | $1.43 | $1.35 | $0.0795 | 27,614.0 | +0.21% |
| 2025-10-08 | $1.48 | $1.39 | $0.09 | 58,718.0 | -3.58% |
| 2025-10-07 | $1.49 | $1.39 | $0.10 | 52,617.0 | +3.50% |
Zenvia Inc (ZENV) 株の年ごとの株価履歴
この詳細な分析では、Zenvia 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ZENV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、Zenvia 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Zenvia Inc (ZENV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $1.35 | $1.29 | $0.06 | 35,034.0 | -1.48% |
| 2025-10 | $1.49 | $1.26 | $0.23 | 616,720.0 | +0.75% |
| 2025-09 | $1.85 | $1.13 | $0.72 | 2,259,142.0 | -15.46% |
| 2025-08 | $1.75 | $1.43 | $0.32 | 746,690.0 | +7.46% |
| 2025-07 | $1.59 | $1.38 | $0.21 | 740,676.0 | -1.67% |
| 2025-06 | $1.90 | $1.20 | $0.70 | 1,502,249.0 | +20.08% |
| 2025-05 | $1.88 | $1.15 | $0.73 | 1,865,382.0 | -20.43% |
| 2025-04 | $2.16 | $1.20 | $0.96 | 985,410.0 | -25.59% |
| 2025-03 | $2.21 | $1.41 | $0.80 | 1,493,403.0 | +12.83% |
| 2025-02 | $2.62 | $1.78 | $0.8355 | 1,958,678.0 | -25.79% |
| 2025-01 | $3.03 | $2.08 | $0.949 | 3,465,356.0 | +8.15% |
2024年のZenvia Inc (ZENV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.30 | $1.46 | $0.84 | 1,652,909.0 | +31.71% |
| 2024-11 | $1.78 | $1.12 | $0.66 | 2,080,210.0 | +24.24% |
| 2024-10 | $1.60 | $1.25 | $0.35 | 421,323.0 | -12.00% |
| 2024-09 | $1.79 | $1.31 | $0.4799 | 423,193.0 | -13.29% |
| 2024-08 | $1.98 | $1.55 | $0.4265 | 583,153.0 | -8.95% |
| 2024-07 | $2.70 | $1.55 | $1.15 | 1,834,129.0 | -26.64% |
| 2024-06 | $3.38 | $2.42 | $0.9636 | 943,101.0 | -16.45% |
| 2024-05 | $3.88 | $1.90 | $1.98 | 2,090,315.0 | +47.62% |
| 2024-04 | $2.97 | $1.85 | $1.12 | 1,633,394.0 | -21.05% |
| 2024-03 | $2.80 | $1.86 | $0.9399 | 1,406,117.0 | +29.76% |
| 2024-02 | $2.37 | $1.06 | $1.31 | 10,229,484.0 | +79.82% |
| 2024-01 | $1.25 | $1.00 | $0.25 | 374,020.0 | -3.39% |
2023年のZenvia Inc (ZENV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.35 | $0.8838 | $0.4662 | 817,081.0 | +11.32% |
| 2023-11 | $1.45 | $0.80 | $0.645 | 1,255,997.0 | +0.95% |
| 2023-10 | $1.33 | $0.87 | $0.462 | 921,974.0 | +0.00% |
| 2023-09 | $1.17 | $0.93 | $0.24 | 639,024.0 | +9.36% |
| 2023-08 | $1.08 | $0.6606 | $0.4194 | 2,209,171.0 | -12.72% |
| 2023-07 | $1.11 | $0.68 | $0.43 | 883,431.0 | +44.76% |
| 2023-06 | $0.95 | $0.655 | $0.295 | 756,683.0 | -5.00% |
| 2023-05 | $1.10 | $0.63 | $0.47 | 3,852,715.0 | -8.06% |
| 2023-04 | $1.10 | $0.77 | $0.33 | 1,140,256.0 | -13.00% |
| 2023-03 | $1.25 | $0.8003 | $0.4497 | 1,314,563.0 | -14.53% |
| 2023-02 | $1.50 | $1.06 | $0.44 | 3,810,614.0 | -1.68% |
| 2023-01 | $1.29 | $0.99 | $0.30 | 2,214,907.0 | +3.48% |
0.82%
1.20%
大文字化:
|
ボリューム (24 時間):