ストックスクリーナーアプリを入手
175.84
0.04%
0.17
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $176.1 | $174.6 | $1.55 | 172,390.0 | +0.25% |
| 2024-11-20 | $177.4 | $173.8 | $3.58 | 2,114,346.0 | +0.06% |
| 2024-11-19 | $176.5 | $173.2 | $3.26 | 2,043,199.0 | -0.49% |
| 2024-11-18 | $177.2 | $173.7 | $3.54 | 2,588,391.0 | +0.73% |
| 2024-11-15 | $177.1 | $170.8 | $6.31 | 3,320,334.0 | +0.29% |
| 2024-11-14 | $179.0 | $173.8 | $5.16 | 2,408,741.0 | -1.36% |
| 2024-11-13 | $177.5 | $174.9 | $2.59 | 2,317,864.0 | +1.77% |
| 2024-11-12 | $176.5 | $173.8 | $2.76 | 2,561,827.0 | -1.24% |
| 2024-11-11 | $178.4 | $175.0 | $3.38 | 2,648,372.0 | -0.38% |
| 2024-11-08 | $177.1 | $173.2 | $3.88 | 3,130,564.0 | +1.47% |
| 2024-11-07 | $174.8 | $169.6 | $5.15 | 3,724,625.0 | +2.28% |
| 2024-11-06 | $178.9 | $169.3 | $9.61 | 5,280,682.0 | -2.80% |
| 2024-11-05 | $176.8 | $172.2 | $4.55 | 2,424,178.0 | +0.05% |
| 2024-11-04 | $179.2 | $173.6 | $5.58 | 4,135,986.0 | -3.72% |
| 2024-11-01 | $183.1 | $179.2 | $3.91 | 2,745,909.0 | +1.77% |
| 2024-10-31 | $181.6 | $178.7 | $2.84 | 2,014,882.0 | -2.17% |
| 2024-10-30 | $183.8 | $179.8 | $4.01 | 1,874,422.0 | +0.81% |
| 2024-10-29 | $184.4 | $181.0 | $3.37 | 1,548,237.0 | -0.82% |
| 2024-10-28 | $183.1 | $180.7 | $2.40 | 1,864,131.0 | +1.53% |
| 2024-10-25 | $182.0 | $179.7 | $2.36 | 2,348,773.0 | -0.82% |
| 2024-10-24 | $188.2 | $180.1 | $8.19 | 4,423,542.0 | -3.96% |
| 2024-10-23 | $190.0 | $187.6 | $2.42 | 987,723.0 | -0.27% |
| 2024-10-22 | $189.8 | $187.2 | $2.60 | 1,401,254.0 | +0.03% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $183.1 | $169.3 | $13.80 | 41,617,408.0 | -1.50% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $158.5 | $140.8 | $17.72 | 44,243,242.0 | -4.92% |
| 2022-11 | $154.9 | $124.1 | $30.76 | 62,047,515.0 | +2.23% |
| 2022-10 | $155.6 | $141.9 | $13.76 | 39,664,930.0 | +1.68% |
| 2022-09 | $167.2 | $147.8 | $19.44 | 41,026,344.0 | -5.26% |
| 2022-08 | $182.1 | $156.2 | $25.91 | 33,686,196.0 | -14.25% |
| 2022-07 | $183.8 | $165.8 | $18.06 | 25,232,987.0 | +6.07% |
| 2022-06 | $175.2 | $154.2 | $21.03 | 32,519,866.0 | +0.68% |
| 2022-05 | $180.4 | $156.7 | $23.77 | 54,744,168.0 | -3.57% |
| 2022-04 | $201.3 | $176.4 | $24.88 | 42,422,913.0 | -6.01% |
| 2022-03 | $197.4 | $181.2 | $16.22 | 49,016,968.0 | -2.61% |
| 2022-02 | $205.3 | $183.0 | $22.28 | 49,222,883.0 | -3.07% |
| 2022-01 | $243.2 | $185.7 | $57.52 | 59,241,943.0 | -18.13% |
0.47%
2.20%
大文字化:
|
ボリューム (24 時間):