ストックスクリーナーアプリを入手
269.66
0.99%
-2.855
アフターアワーズ：
269.90
0.24
+0.09%
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 |
|---|---|---|---|---|---|
| 2025-08-25 | $275.5 | $269.1 | $6.33 | 818,797.0 | -1.05% |
| 2025-08-22 | $276.8 | $269.1 | $7.65 | 882,558.0 | +0.80% |
| 2025-08-21 | $273.5 | $268.8 | $4.72 | 804,637.0 | -1.26% |
| 2025-08-20 | $277.5 | $270.4 | $7.14 | 1,043,212.0 | -0.41% |
| 2025-08-19 | $282.6 | $273.9 | $8.64 | 1,150,572.0 | -0.76% |
| 2025-08-18 | $277.3 | $273.9 | $3.44 | 941,335.0 | +0.75% |
| 2025-08-15 | $275.6 | $270.5 | $5.04 | 876,551.0 | +1.47% |
| 2025-08-14 | $276.8 | $269.7 | $7.10 | 1,014,168.0 | -2.44% |
| 2025-08-13 | $280.0 | $274.8 | $5.19 | 1,268,674.0 | +0.85% |
| 2025-08-12 | $275.6 | $269.5 | $6.12 | 1,065,432.0 | +1.57% |
| 2025-08-11 | $276.2 | $267.1 | $9.12 | 1,280,873.0 | +0.55% |
| 2025-08-08 | $274.8 | $268.3 | $6.57 | 1,673,426.0 | -1.03% |
| 2025-08-07 | $291.1 | $265.9 | $25.19 | 3,196,117.0 | -5.81% |
| 2025-08-06 | $289.4 | $282.1 | $7.33 | 994,589.0 | +2.61% |
| 2025-08-05 | $287.1 | $281.7 | $5.44 | 999,388.0 | -1.36% |
| 2025-08-04 | $286.2 | $278.1 | $8.07 | 2,145,810.0 | +1.99% |
| 2025-08-01 | $283.7 | $274.3 | $9.39 | 3,157,398.0 | -1.85% |
| 2025-07-31 | $292.0 | $282.2 | $9.75 | 1,774,059.0 | -0.75% |
| 2025-07-30 | $290.9 | $283.4 | $7.46 | 1,050,539.0 | -0.81% |
| 2025-07-29 | $293.6 | $286.6 | $7.08 | 1,967,150.0 | +0.36% |
| 2025-07-28 | $290.0 | $285.6 | $4.35 | 1,169,266.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $291.1 | $265.9 | $25.19 | 24,132,334.0 | -5.57% |
| 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% |
0.11%
1.50%
大文字化:
|
ボリューム (24 時間):