ストックスクリーナーアプリを入手
321.01
2.42%
-7.9726
Zscaler Inc (ZS) 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 |
|---|---|---|---|---|---|
| 2025-10-29 | $323.0 | $317.2 | $5.82 | 548,789.0 | -2.42% |
| 2025-10-28 | $329.3 | $323.8 | $5.50 | 1,086,215.0 | +0.81% |
| 2025-10-27 | $327.7 | $321.7 | $5.97 | 1,295,510.0 | +1.03% |
| 2025-10-24 | $327.4 | $321.0 | $6.39 | 1,062,349.0 | +1.33% |
| 2025-10-23 | $319.2 | $308.0 | $11.21 | 1,394,743.0 | +3.52% |
| 2025-10-22 | $311.3 | $302.6 | $8.76 | 1,170,247.0 | -0.79% |
| 2025-10-21 | $311.3 | $303.8 | $7.51 | 748,350.0 | +1.46% |
| 2025-10-20 | $307.2 | $301.3 | $5.92 | 882,054.0 | +1.88% |
| 2025-10-17 | $301.1 | $295.2 | $5.88 | 836,325.0 | +0.34% |
| 2025-10-16 | $309.7 | $296.2 | $13.45 | 1,088,513.0 | -1.03% |
| 2025-10-15 | $306.2 | $298.6 | $7.56 | 1,103,021.0 | +0.18% |
| 2025-10-14 | $307.3 | $299.5 | $7.85 | 1,534,458.0 | -3.59% |
| 2025-10-13 | $319.9 | $312.4 | $7.47 | 1,125,092.0 | +1.02% |
| 2025-10-10 | $319.9 | $309.5 | $10.37 | 1,505,737.0 | -1.69% |
| 2025-10-09 | $316.0 | $309.7 | $6.34 | 1,038,914.0 | +0.42% |
| 2025-10-08 | $315.0 | $294.9 | $20.08 | 2,126,845.0 | +7.22% |
| 2025-10-07 | $305.5 | $287.7 | $17.76 | 1,780,637.0 | -4.09% |
| 2025-10-06 | $311.0 | $303.8 | $7.23 | 980,961.0 | -0.06% |
| 2025-10-03 | $309.8 | $301.7 | $8.08 | 977,263.0 | -0.71% |
| 2025-10-02 | $307.8 | $302.1 | $5.64 | 1,246,151.0 | +1.00% |
| 2025-10-01 | $305.9 | $297.1 | $8.78 | 1,920,677.0 | +1.63% |
| 2025-09-30 | $300.2 | $291.6 | $8.64 | 1,884,886.0 | +0.93% |
Zscaler Inc (ZS) 株の年ごとの株価履歴
この詳細な分析では、Zscaler 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ZS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、Zscaler 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Zscaler Inc (ZS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $329.3 | $287.7 | $41.56 | 25,452,851.0 | +7.13% |
| 2025-09 | $300.8 | $260.4 | $40.41 | 41,159,916.0 | +8.16% |
| 2025-08 | $291.1 | $265.9 | $25.21 | 28,771,594.0 | -2.98% |
| 2025-07 | $318.5 | $281.2 | $37.27 | 38,484,570.0 | -9.04% |
| 2025-06 | $317.3 | $276.4 | $40.91 | 53,089,276.0 | +13.87% |
| 2025-05 | $276.5 | $226.5 | $49.95 | 58,485,881.0 | +21.90% |
| 2025-04 | $226.6 | $164.8 | $61.82 | 57,865,884.0 | +13.99% |
| 2025-03 | $216.4 | $186.7 | $29.72 | 48,978,672.0 | +1.12% |
| 2025-02 | $217.1 | $189.0 | $28.08 | 29,434,520.0 | -3.14% |
| 2025-01 | $208.1 | $180.2 | $27.95 | 29,011,731.0 | +12.29% |
2024年のZscaler Inc (ZS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $216.7 | $179.1 | $37.59 | 47,818,006.0 | -11.36% |
| 2024-11 | $217.8 | $179.6 | $38.21 | 29,231,471.0 | +14.27% |
| 2024-10 | $203.0 | $165.4 | $37.61 | 34,638,925.0 | +5.76% |
| 2024-09 | $200.8 | $153.4 | $47.30 | 51,049,522.0 | -14.52% |
| 2024-08 | $202.6 | $156.0 | $46.67 | 28,706,362.0 | +11.50% |
| 2024-07 | $208.1 | $173.7 | $34.49 | 36,784,090.0 | -6.68% |
| 2024-06 | $194.0 | $166.1 | $27.84 | 46,815,673.0 | +13.08% |
| 2024-05 | $183.7 | $155.2 | $28.45 | 49,827,200.0 | -1.72% |
| 2024-04 | $193.8 | $166.8 | $27.02 | 34,678,733.0 | -10.22% |
| 2024-03 | $227.3 | $190.3 | $36.95 | 56,471,392.0 | -20.39% |
| 2024-02 | $259.6 | $202.4 | $57.17 | 54,028,912.0 | +2.67% |
| 2024-01 | $246.4 | $206.7 | $39.71 | 36,298,230.0 | +6.37% |
2023年のZscaler Inc (ZS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $227.3 | $193.2 | $34.10 | 35,111,858.0 | +12.17% |
| 2023-11 | $207.8 | $152.6 | $55.18 | 54,612,438.0 | +24.48% |
| 2023-10 | $177.7 | $149.6 | $28.06 | 36,837,674.0 | +1.99% |
| 2023-09 | $167.5 | $146.6 | $20.91 | 39,857,764.0 | -0.29% |
| 2023-08 | $164.3 | $131.6 | $32.70 | 37,444,714.0 | -2.70% |
| 2023-07 | $163.1 | $136.4 | $26.69 | 55,513,044.0 | +9.62% |
| 2023-06 | $162.7 | $128.1 | $34.55 | 55,034,992.0 | +7.99% |
| 2023-05 | $137.7 | $84.93 | $52.72 | 81,005,089.0 | +50.37% |
| 2023-04 | $116.1 | $87.78 | $28.36 | 49,867,041.0 | -22.88% |
| 2023-03 | $134.7 | $102.6 | $32.12 | 73,229,764.0 | -10.92% |
| 2023-02 | $143.6 | $123.9 | $19.72 | 39,127,715.0 | +5.63% |
| 2023-01 | $128.9 | $99.64 | $29.29 | 55,686,179.0 | +10.96% |
1.70%
2.94%
大文字化:
|
ボリューム (24 時間):