ストックスクリーナーアプリを入手
4.82
2.43%
-0.12
Zhihu Inc Adr (ZH) 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 |
|---|---|---|---|---|---|
| 2025-10-09 | $5.04 | $4.80 | $0.24 | 132,561.0 | -2.33% |
| 2025-10-08 | $5.00 | $4.86 | $0.1343 | 105,809.0 | +1.23% |
| 2025-10-07 | $5.09 | $4.85 | $0.2405 | 277,829.0 | -2.98% |
| 2025-10-06 | $5.07 | $4.90 | $0.17 | 178,439.0 | +1.41% |
| 2025-10-03 | $5.13 | $4.91 | $0.22 | 188,744.0 | -2.94% |
| 2025-10-02 | $5.25 | $5.05 | $0.20 | 132,247.0 | +0.59% |
| 2025-10-01 | $5.14 | $5.03 | $0.11 | 136,454.0 | +0.20% |
| 2025-09-30 | $5.27 | $5.03 | $0.24 | 289,870.0 | -2.12% |
| 2025-09-29 | $5.21 | $4.98 | $0.23 | 314,508.0 | +3.60% |
| 2025-09-26 | $5.21 | $4.92 | $0.29 | 265,172.0 | -4.40% |
| 2025-09-25 | $5.44 | $5.18 | $0.26 | 553,555.0 | +0.19% |
| 2025-09-24 | $5.34 | $4.97 | $0.37 | 501,048.0 | +6.10% |
| 2025-09-23 | $5.20 | $4.88 | $0.32 | 219,939.0 | -5.38% |
| 2025-09-22 | $5.30 | $5.18 | $0.1286 | 301,422.0 | +0.00% |
| 2025-09-19 | $5.29 | $5.13 | $0.16 | 369,091.0 | -0.57% |
| 2025-09-18 | $5.24 | $5.04 | $0.197 | 360,297.0 | -0.38% |
| 2025-09-17 | $5.32 | $5.14 | $0.18 | 388,074.0 | +0.19% |
| 2025-09-16 | $5.42 | $5.23 | $0.19 | 318,025.0 | -3.32% |
| 2025-09-15 | $5.55 | $5.25 | $0.30 | 597,287.0 | +2.65% |
| 2025-09-12 | $5.36 | $5.13 | $0.23 | 590,505.0 | +1.93% |
| 2025-09-11 | $5.21 | $5.06 | $0.15 | 356,320.0 | +1.17% |
| 2025-09-10 | $5.27 | $4.95 | $0.32 | 492,732.0 | +1.99% |
| 2025-09-09 | $5.12 | $4.94 | $0.18 | 310,165.0 | -0.20% |
Zhihu Inc Adr (ZH) 株の年ごとの株価履歴
この詳細な分析では、Zhihu Inc Adr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ZH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、Zhihu Inc Adr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Zhihu Inc Adr (ZH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $5.25 | $4.80 | $0.45 | 1,152,083.0 | -4.83% |
| 2025-09 | $5.55 | $4.68 | $0.87 | 7,910,567.0 | +5.63% |
| 2025-08 | $5.37 | $4.07 | $1.30 | 8,200,970.0 | +13.48% |
| 2025-07 | $4.95 | $3.95 | $1.00 | 6,448,271.0 | +6.28% |
| 2025-06 | $4.16 | $3.50 | $0.66 | 6,775,646.0 | +4.19% |
| 2025-05 | $4.24 | $3.74 | $0.5001 | 3,661,378.0 | -1.04% |
| 2025-04 | $4.45 | $3.25 | $1.20 | 8,310,138.0 | -9.60% |
| 2025-03 | $5.87 | $4.16 | $1.71 | 13,554,946.0 | -16.44% |
| 2025-02 | $6.32 | $3.30 | $3.02 | 31,904,161.0 | +46.42% |
| 2025-01 | $3.84 | $3.19 | $0.65 | 3,571,115.0 | -1.41% |
2024年のZhihu Inc Adr (ZH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.42 | $3.46 | $0.96 | 4,707,834.0 | +0.84% |
| 2024-11 | $3.95 | $3.13 | $0.82 | 5,588,718.0 | +0.56% |
| 2024-10 | $4.94 | $3.38 | $1.56 | 12,342,513.0 | -7.27% |
| 2024-09 | $4.39 | $3.15 | $1.23 | 7,923,845.0 | +16.31% |
| 2024-08 | $3.37 | $3.01 | $0.358 | 4,714,259.0 | +0.30% |
| 2024-07 | $3.41 | $2.65 | $0.765 | 9,025,663.0 | +20.88% |
| 2024-06 | $3.54 | $2.55 | $0.99 | 7,634,373.0 | -16.26% |
| 2024-05 | $4.35 | $3.12 | $1.23 | 12,914,019.7 | -19.99% |
| 2024-04 | $4.59 | $3.63 | $0.9588 | 4,017,949.7 | -0.70% |
| 2024-03 | $5.28 | $4.05 | $1.23 | 3,605,471.7 | -14.41% |
| 2024-02 | $5.06 | $4.20 | $0.861 | 2,842,323.3 | +2.54% |
| 2024-01 | $5.74 | $4.35 | $1.39 | 11,566,966.0 | -16.79% |
2023年のZhihu Inc Adr (ZH) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $6.06 | $4.33 | $1.73 | 14,028,348.5 | +27.75% |
| 2023-11 | $6.24 | $3.91 | $2.33 | 12,917,024.0 | -26.05% |
| 2023-10 | $6.36 | $5.61 | $0.747 | 4,166,838.7 | -4.69% |
| 2023-09 | $6.84 | $5.76 | $1.08 | 10,858,059.8 | +2.97% |
| 2023-08 | $7.38 | $5.52 | $1.86 | 9,789,618.8 | -18.55% |
| 2023-07 | $7.50 | $6.36 | $1.14 | 7,652,951.2 | +9.73% |
| 2023-06 | $7.08 | $5.87 | $1.21 | 9,798,459.7 | +13.00% |
| 2023-05 | $6.89 | $5.41 | $1.49 | 11,365,808.3 | -9.09% |
| 2023-04 | $8.13 | $6.24 | $1.89 | 8,411,669.7 | -13.39% |
| 2023-03 | $9.78 | $6.72 | $3.06 | 13,841,034.5 | -11.19% |
| 2023-02 | $12.66 | $8.46 | $4.20 | 23,677,833.2 | -12.27% |
| 2023-01 | $11.49 | $8.04 | $3.45 | 13,216,712.5 | +25.38% |
0.81%
0.75%
大文字化:
|
ボリューム (24 時間):