ストックスクリーナーアプリを入手
127.69
0.16%
-0.20
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $129.1 | $126.9 | $2.13 | 3,198,206.0 | -0.16% |
| 2025-11-25 | $129.0 | $123.5 | $5.58 | 6,017,870.0 | +4.09% |
| 2025-11-24 | $122.9 | $120.3 | $2.67 | 7,688,102.0 | +0.66% |
| 2025-11-21 | $122.4 | $116.0 | $6.36 | 6,373,158.0 | +5.32% |
| 2025-11-20 | $118.4 | $115.7 | $2.72 | 3,961,309.0 | -1.02% |
| 2025-11-19 | $119.0 | $115.2 | $3.71 | 5,231,525.0 | -0.90% |
| 2025-11-18 | $119.1 | $117.1 | $2.04 | 6,731,346.0 | -0.56% |
| 2025-11-17 | $121.1 | $118.4 | $2.74 | 4,606,525.0 | -1.67% |
| 2025-11-14 | $121.9 | $120.3 | $1.57 | 2,951,833.0 | -0.28% |
| 2025-11-13 | $122.5 | $120.7 | $1.83 | 3,826,275.0 | -0.07% |
| 2025-11-12 | $123.0 | $119.8 | $3.20 | 5,002,080.0 | +0.94% |
| 2025-11-11 | $121.3 | $119.6 | $1.77 | 5,573,954.0 | +0.28% |
| 2025-11-10 | $121.3 | $118.5 | $2.79 | 4,828,185.0 | -0.37% |
| 2025-11-07 | $120.3 | $117.3 | $3.01 | 5,803,433.0 | +0.57% |
| 2025-11-06 | $121.5 | $119.1 | $2.44 | 7,218,226.0 | -0.77% |
| 2025-11-05 | $124.5 | $119.1 | $5.39 | 8,353,283.0 | -3.19% |
| 2025-11-04 | $128.1 | $122.0 | $6.11 | 11,919,924.0 | -13.78% |
| 2025-11-03 | $144.8 | $142.1 | $2.69 | 3,991,894.0 | +0.18% |
| 2025-10-31 | $144.7 | $142.3 | $2.37 | 3,337,761.0 | -0.01% |
| 2025-10-30 | $145.0 | $142.4 | $2.60 | 2,465,193.0 | +0.11% |
| 2025-10-29 | $146.1 | $143.7 | $2.40 | 3,128,769.0 | -1.01% |
| 2025-10-28 | $147.5 | $145.3 | $2.15 | 2,933,737.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $144.8 | $115.2 | $29.58 | 106,475,334.0 | -11.38% |
| 2025-10 | $148.8 | $140.7 | $8.14 | 63,615,022.0 | -1.52% |
| 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% |
0.14%
0.61%
大文字化:
|
ボリューム (24 時間):