ストックスクリーナーアプリを入手
18.96
0.16%
0.03
Zimvie Inc (ZIMV) 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 |
|---|---|---|---|---|---|
| 2025-10-10 | $18.98 | $18.96 | $0.02 | 335,461.0 | +0.16% |
| 2025-10-09 | $18.95 | $18.93 | $0.02 | 221,863.0 | +0.00% |
| 2025-10-08 | $18.94 | $18.92 | $0.02 | 182,150.0 | +0.05% |
| 2025-10-07 | $18.93 | $18.91 | $0.02 | 161,103.0 | +0.03% |
| 2025-10-06 | $18.96 | $18.91 | $0.05 | 359,566.0 | -0.13% |
| 2025-10-03 | $18.99 | $18.93 | $0.06 | 244,695.0 | +0.00% |
| 2025-10-02 | $18.94 | $18.92 | $0.02 | 140,047.0 | +0.11% |
| 2025-10-01 | $18.94 | $18.91 | $0.03 | 237,128.0 | -0.11% |
| 2025-09-30 | $18.95 | $18.91 | $0.04 | 259,001.0 | +0.21% |
| 2025-09-29 | $18.92 | $18.90 | $0.02 | 541,355.0 | -0.05% |
| 2025-09-26 | $18.92 | $18.90 | $0.02 | 380,345.0 | +0.00% |
| 2025-09-25 | $18.93 | $18.90 | $0.025 | 339,555.0 | +0.00% |
| 2025-09-24 | $18.94 | $18.89 | $0.05 | 285,633.0 | +0.05% |
| 2025-09-23 | $18.92 | $18.88 | $0.04 | 294,390.0 | +0.11% |
| 2025-09-22 | $18.92 | $18.88 | $0.04 | 328,338.0 | -0.16% |
| 2025-09-19 | $18.91 | $18.89 | $0.02 | 442,521.0 | +0.05% |
| 2025-09-18 | $18.92 | $18.86 | $0.06 | 196,697.0 | +0.11% |
| 2025-09-17 | $18.91 | $18.87 | $0.035 | 360,120.0 | -0.05% |
| 2025-09-16 | $18.91 | $18.88 | $0.025 | 240,624.0 | +0.00% |
| 2025-09-15 | $18.90 | $18.88 | $0.021 | 254,962.0 | +0.11% |
Zimvie Inc (ZIMV) 株の年ごとの株価履歴
この詳細な分析では、Zimvie 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ZIMV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、Zimvie 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Zimvie Inc (ZIMV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $18.99 | $18.91 | $0.08 | 2,217,474.0 | +0.11% |
| 2025-09 | $19.01 | $18.84 | $0.17 | 13,209,822.0 | +0.32% |
| 2025-08 | $19.00 | $18.74 | $0.265 | 7,155,814.0 | +0.48% |
| 2025-07 | $18.98 | $8.34 | $10.64 | 21,439,833.0 | +100.96% |
| 2025-06 | $9.63 | $8.38 | $1.25 | 2,634,889.0 | +2.30% |
| 2025-05 | $9.77 | $8.15 | $1.62 | 3,783,629.0 | +0.88% |
| 2025-04 | $10.74 | $8.56 | $2.18 | 2,861,762.0 | -16.11% |
| 2025-03 | $13.84 | $10.65 | $3.19 | 3,186,646.0 | -18.61% |
| 2025-02 | $14.22 | $12.25 | $1.97 | 2,004,614.0 | -4.12% |
| 2025-01 | $15.29 | $13.25 | $2.04 | 2,178,234.0 | -0.79% |
2024年のZimvie Inc (ZIMV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.99 | $13.33 | $1.66 | 2,611,791.0 | -5.76% |
| 2024-11 | $15.54 | $13.01 | $2.53 | 2,655,612.0 | +7.23% |
| 2024-10 | $16.10 | $13.50 | $2.60 | 3,463,633.0 | -13.26% |
| 2024-09 | $17.41 | $15.24 | $2.17 | 4,588,440.0 | -8.48% |
| 2024-08 | $21.28 | $15.00 | $6.28 | 8,368,731.0 | -17.98% |
| 2024-07 | $22.40 | $17.80 | $4.60 | 8,785,704.0 | +15.84% |
| 2024-06 | $18.63 | $14.69 | $3.94 | 7,072,750.0 | +9.61% |
| 2024-05 | $18.41 | $15.11 | $3.30 | 6,005,318.0 | +9.54% |
| 2024-04 | $19.52 | $15.05 | $4.47 | 5,760,382.0 | -7.82% |
| 2024-03 | $18.35 | $15.88 | $2.47 | 7,146,653.0 | -2.71% |
| 2024-02 | $20.91 | $16.83 | $4.08 | 8,107,462.0 | -3.03% |
| 2024-01 | $20.44 | $15.93 | $4.51 | 7,051,043.0 | -1.52% |
2023年のZimvie Inc (ZIMV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $18.69 | $9.31 | $9.38 | 9,689,154.0 | +87.83% |
| 2023-11 | $9.84 | $6.52 | $3.32 | 4,408,452.0 | +33.85% |
| 2023-10 | $9.58 | $6.93 | $2.65 | 4,194,074.0 | -24.97% |
| 2023-09 | $12.07 | $9.12 | $2.96 | 3,876,589.0 | -20.25% |
| 2023-08 | $15.50 | $10.97 | $4.53 | 4,180,651.0 | -13.99% |
| 2023-07 | $13.82 | $9.74 | $4.08 | 5,513,360.0 | +22.17% |
| 2023-06 | $12.34 | $9.68 | $2.66 | 6,667,259.0 | +12.53% |
| 2023-05 | $11.64 | $7.52 | $4.12 | 6,381,111.0 | +21.26% |
| 2023-04 | $8.48 | $7.03 | $1.45 | 7,648,334.0 | +13.83% |
| 2023-03 | $7.24 | $5.20 | $2.04 | 18,028,253.0 | +0.00% |
1.83%
大文字化:
|
ボリューム (24 時間):