ストックスクリーナーアプリを入手
145.81
0.27%
0.4007
Zoetis Inc (ZTS) 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 | $146.1 | $144.2 | $1.94 | 1,207,224.0 | +0.21% |
| 2025-10-28 | $147.5 | $145.3 | $2.15 | 2,933,737.0 | -1.44% |
| 2025-10-27 | $147.9 | $145.4 | $2.52 | 2,317,362.0 | +1.09% |
| 2025-10-24 | $147.5 | $145.9 | $1.58 | 1,375,101.0 | -0.31% |
| 2025-10-23 | $147.5 | $145.2 | $2.33 | 1,565,639.0 | -0.49% |
| 2025-10-22 | $148.3 | $145.7 | $2.57 | 2,677,959.0 | +0.70% |
| 2025-10-21 | $147.3 | $144.6 | $2.72 | 1,997,291.0 | +0.71% |
| 2025-10-20 | $145.7 | $143.5 | $2.18 | 2,033,158.0 | +0.69% |
| 2025-10-17 | $144.6 | $142.6 | $2.02 | 3,380,114.0 | +0.56% |
| 2025-10-16 | $144.2 | $141.2 | $3.06 | 3,385,124.0 | +0.80% |
| 2025-10-15 | $144.0 | $141.3 | $2.66 | 3,182,295.0 | -0.93% |
| 2025-10-14 | $143.6 | $141.1 | $2.46 | 2,805,416.0 | +0.84% |
| 2025-10-13 | $143.4 | $140.7 | $2.71 | 2,261,013.0 | +0.81% |
| 2025-10-10 | $143.5 | $140.8 | $2.66 | 2,890,269.0 | -1.59% |
| 2025-10-09 | $145.2 | $143.2 | $1.97 | 3,509,853.0 | -0.07% |
| 2025-10-08 | $144.9 | $142.3 | $2.59 | 3,016,491.0 | +0.50% |
| 2025-10-07 | $146.2 | $142.2 | $4.05 | 2,753,696.0 | -1.78% |
| 2025-10-06 | $147.0 | $144.8 | $2.19 | 3,114,881.0 | -0.72% |
| 2025-10-03 | $148.8 | $146.2 | $2.54 | 2,569,639.0 | -0.05% |
| 2025-10-02 | $147.8 | $145.1 | $2.68 | 3,244,399.0 | -0.31% |
| 2025-10-01 | $147.4 | $145.0 | $2.38 | 3,669,862.0 | +0.43% |
| 2025-09-30 | $147.0 | $142.4 | $4.60 | 3,699,328.0 | +2.28% |
Zoetis Inc (ZTS) 株の年ごとの株価履歴
この詳細な分析では、Zoetis 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ZTS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、Zoetis 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Zoetis Inc (ZTS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $148.8 | $140.7 | $8.14 | 55,890,523.0 | -0.41% |
| 2025-09 | $155.4 | $139.3 | $16.04 | 58,802,965.0 | -6.45% |
| 2025-08 | $160.5 | $144.2 | $16.23 | 64,968,323.0 | +7.28% |
| 2025-07 | $161.8 | $145.3 | $16.46 | 68,509,017.0 | -6.51% |
| 2025-06 | $172.2 | $154.3 | $17.97 | 58,523,564.0 | -7.52% |
| 2025-05 | $169.8 | $149.0 | $20.80 | 67,358,623.0 | +7.82% |
| 2025-04 | $166.3 | $139.7 | $26.64 | 63,426,917.0 | -5.01% |
| 2025-03 | $177.0 | $158.3 | $18.70 | 46,296,033.0 | -1.55% |
| 2025-02 | $177.4 | $154.3 | $23.08 | 70,652,075.0 | -2.14% |
| 2025-01 | $174.9 | $160.6 | $14.34 | 49,989,051.0 | +4.89% |
2024年のZoetis Inc (ZTS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $181.8 | $161.4 | $20.40 | 45,945,450.0 | -7.42% |
| 2024-11 | $183.1 | $169.3 | $13.80 | 54,785,416.0 | -1.97% |
| 2024-10 | $196.6 | $178.7 | $17.81 | 37,754,948.0 | -8.50% |
| 2024-09 | $200.3 | $181.6 | $18.77 | 36,643,759.0 | +6.48% |
| 2024-08 | $190.2 | $172.2 | $17.98 | 38,660,792.0 | +1.92% |
| 2024-07 | $186.4 | $171.5 | $14.94 | 39,370,359.0 | +3.85% |
| 2024-06 | $181.7 | $166.4 | $15.21 | 45,877,172.0 | +2.24% |
| 2024-05 | $175.8 | $158.0 | $17.74 | 57,965,656.0 | +6.48% |
| 2024-04 | $169.5 | $144.8 | $24.69 | 92,000,198.0 | -5.89% |
| 2024-03 | $196.2 | $164.1 | $32.12 | 80,230,208.0 | -14.68% |
| 2024-02 | $200.5 | $182.1 | $18.46 | 47,426,051.0 | +5.60% |
| 2024-01 | $199.8 | $185.3 | $14.51 | 39,409,101.0 | -4.84% |
2023年のZoetis Inc (ZTS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $201.9 | $176.0 | $25.94 | 34,816,251.0 | +11.72% |
| 2023-11 | $181.4 | $151.0 | $30.35 | 47,428,689.0 | +12.53% |
| 2023-10 | $177.6 | $153.5 | $24.03 | 37,278,263.0 | -9.76% |
| 2023-09 | $193.3 | $172.8 | $20.56 | 30,996,235.0 | -8.68% |
| 2023-08 | $194.4 | $177.2 | $17.12 | 40,332,199.0 | +1.29% |
| 2023-07 | $195.0 | $166.0 | $28.99 | 39,761,607.0 | +9.22% |
| 2023-06 | $174.7 | $161.6 | $13.06 | 42,441,689.0 | +5.64% |
| 2023-05 | $187.8 | $158.7 | $29.17 | 49,352,837.0 | -7.26% |
| 2023-04 | $177.4 | $164.2 | $13.24 | 26,458,250.0 | +5.61% |
| 2023-03 | $172.0 | $159.4 | $12.59 | 45,016,215.0 | -0.34% |
| 2023-02 | $176.7 | $157.9 | $18.79 | 41,340,953.0 | +0.91% |
| 2023-01 | $177.4 | $141.5 | $35.87 | 48,318,829.0 | +12.92% |
1.24%
3.36%
大文字化:
|
ボリューム (24 時間):