ストックスクリーナーアプリを入手
187.38
2.28%
4.17
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $188.7 | $179.1 | $9.56 | 2,881,279.0 | +2.28% |
| 2024-12-19 | $190.8 | $182.6 | $8.24 | 2,425,322.0 | -1.34% |
| 2024-12-18 | $200.8 | $185.5 | $15.30 | 4,247,791.0 | -7.36% |
| 2024-12-17 | $202.5 | $198.0 | $4.50 | 2,345,602.0 | -1.94% |
| 2024-12-16 | $204.7 | $197.9 | $6.79 | 1,470,839.0 | +2.96% |
| 2024-12-13 | $206.8 | $197.5 | $9.32 | 1,855,577.0 | -3.79% |
| 2024-12-12 | $209.4 | $205.1 | $4.28 | 927,178.0 | -0.75% |
| 2024-12-11 | $209.4 | $204.0 | $5.37 | 1,420,651.0 | +3.24% |
| 2024-12-10 | $207.0 | $200.2 | $6.90 | 1,613,584.0 | -2.30% |
| 2024-12-09 | $216.7 | $204.7 | $11.96 | 2,005,655.0 | -2.76% |
| 2024-12-06 | $215.1 | $206.3 | $8.87 | 2,448,081.0 | +3.10% |
| 2024-12-05 | $212.0 | $202.6 | $9.45 | 2,569,723.0 | -0.36% |
| 2024-12-04 | $208.7 | $196.3 | $12.38 | 3,569,523.0 | +3.89% |
| 2024-12-03 | $202.7 | $194.6 | $8.09 | 8,018,855.0 | -4.73% |
| 2024-12-02 | $212.3 | $206.2 | $6.18 | 5,071,812.0 | +0.93% |
| 2024-11-29 | $207.8 | $204.5 | $3.38 | 924,445.0 | +0.80% |
| 2024-11-27 | $209.6 | $202.2 | $7.31 | 1,513,519.0 | -2.54% |
| 2024-11-26 | $212.0 | $207.8 | $4.18 | 1,287,464.0 | -0.06% |
| 2024-11-25 | $216.3 | $208.8 | $7.55 | 1,664,063.0 | -0.26% |
| 2024-11-22 | $213.0 | $207.5 | $5.44 | 2,024,889.0 | +1.77% |
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。
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 | 45,752,751.0 | -9.30% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $144.9 | $105.7 | $39.13 | 60,767,282.0 | -16.15% |
| 2022-11 | $159.5 | $114.2 | $45.34 | 49,632,982.0 | -13.40% |
| 2022-10 | $186.0 | $134.4 | $51.55 | 45,575,413.0 | -6.25% |
| 2022-09 | $194.2 | $142.1 | $52.15 | 64,165,450.0 | +3.22% |
| 2022-08 | $188.1 | $149.1 | $38.98 | 42,580,919.0 | +2.70% |
| 2022-07 | $170.2 | $140.7 | $29.53 | 37,298,790.0 | +3.71% |
| 2022-06 | $172.0 | $133.3 | $38.65 | 47,901,725.0 | -2.34% |
| 2022-05 | $210.7 | $125.1 | $85.54 | 69,288,668.0 | -24.49% |
| 2022-04 | $253.7 | $202.3 | $51.48 | 36,440,888.0 | -15.97% |
| 2022-03 | $260.9 | $186.0 | $74.87 | 64,115,028.0 | +0.89% |
| 2022-02 | $290.5 | $206.0 | $84.47 | 58,168,349.0 | -6.99% |
| 2022-01 | $323.6 | $220.1 | $103.5 | 55,891,912.0 | -19.99% |
1.22%
0.24%
大文字化:
|
ボリューム (24 時間):