ストックスクリーナーアプリを入手
230.59
1.14%
-2.56
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $235.0 | $227.7 | $7.31 | 978,941.0 | -1.02% |
| 2025-05-08 | $234.5 | $230.6 | $3.89 | 2,183,421.0 | -0.17% |
| 2025-05-07 | $235.0 | $230.1 | $4.95 | 1,654,256.0 | +0.19% |
| 2025-05-06 | $235.0 | $228.7 | $6.32 | 1,986,555.0 | +0.05% |
| 2025-05-05 | $235.7 | $227.9 | $7.73 | 2,212,268.0 | +1.09% |
| 2025-05-02 | $231.9 | $228.8 | $3.10 | 1,746,604.0 | +1.50% |
| 2025-05-01 | $230.8 | $226.5 | $4.25 | 3,206,456.0 | +0.39% |
| 2025-04-30 | $226.6 | $217.8 | $8.84 | 2,240,056.0 | +1.04% |
| 2025-04-29 | $224.7 | $219.9 | $4.82 | 2,382,858.0 | +1.81% |
| 2025-04-28 | $221.5 | $216.4 | $5.07 | 2,907,831.0 | +1.99% |
| 2025-04-25 | $217.2 | $209.4 | $7.78 | 2,884,399.0 | +2.59% |
| 2025-04-24 | $212.4 | $201.7 | $10.66 | 2,640,769.0 | +4.76% |
| 2025-04-23 | $207.2 | $199.5 | $7.70 | 2,184,037.0 | +2.07% |
| 2025-04-22 | $198.7 | $194.3 | $4.34 | 1,440,988.0 | +1.46% |
| 2025-04-21 | $199.3 | $191.5 | $7.83 | 1,580,491.0 | -3.67% |
| 2025-04-17 | $203.0 | $199.1 | $3.90 | 1,784,994.0 | -0.88% |
| 2025-04-16 | $206.8 | $199.4 | $7.39 | 1,663,532.0 | -0.86% |
| 2025-04-15 | $205.0 | $199.3 | $5.72 | 1,761,187.0 | +2.61% |
| 2025-04-14 | $202.5 | $196.3 | $6.19 | 1,745,303.0 | +0.69% |
| 2025-04-11 | $199.1 | $190.8 | $8.38 | 2,313,449.0 | +1.39% |
| 2025-04-10 | $198.8 | $189.3 | $9.56 | 3,905,811.0 | -3.34% |
| 2025-04-09 | $203.2 | $177.3 | $25.88 | 4,506,845.0 | +14.17% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $235.7 | $226.5 | $9.13 | 13,968,501.0 | +2.04% |
| 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% |
0.41%
0.71%
大文字化:
|
ボリューム (24 時間):