ストックスクリーナーアプリを入手
23.47
6.97%
1.53
Zumiez Inc (ZUMZ) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $23.82 | $22.09 | $1.73 | 227,163.0 | +6.97% |
| 2025-11-20 | $22.89 | $21.84 | $1.05 | 150,357.0 | -0.86% |
| 2025-11-19 | $22.91 | $21.90 | $1.01 | 169,780.0 | -0.45% |
| 2025-11-18 | $22.37 | $21.48 | $0.8918 | 140,381.0 | +1.32% |
| 2025-11-17 | $22.61 | $21.66 | $0.95 | 162,961.0 | -1.61% |
| 2025-11-14 | $22.43 | $22.00 | $0.43 | 130,365.0 | -1.76% |
| 2025-11-13 | $23.25 | $22.50 | $0.745 | 244,536.0 | -1.69% |
| 2025-11-12 | $23.35 | $22.61 | $0.745 | 83,582.0 | +1.72% |
| 2025-11-11 | $22.83 | $21.92 | $0.9088 | 213,700.0 | +2.39% |
| 2025-11-10 | $22.38 | $21.80 | $0.575 | 132,026.0 | +2.12% |
| 2025-11-07 | $21.80 | $21.27 | $0.535 | 88,670.0 | +0.51% |
| 2025-11-06 | $22.11 | $21.32 | $0.79 | 149,188.0 | -2.31% |
| 2025-11-05 | $22.49 | $20.91 | $1.58 | 221,482.0 | +4.44% |
| 2025-11-04 | $21.60 | $20.93 | $0.67 | 122,891.0 | -2.17% |
| 2025-11-03 | $22.19 | $21.45 | $0.735 | 125,342.0 | -0.05% |
| 2025-10-31 | $21.91 | $21.26 | $0.65 | 179,180.0 | -1.95% |
| 2025-10-30 | $22.26 | $21.14 | $1.12 | 331,738.0 | -0.76% |
| 2025-10-29 | $22.71 | $21.76 | $0.95 | 304,978.0 | -0.36% |
| 2025-10-28 | $22.90 | $22.20 | $0.695 | 160,877.0 | -0.76% |
| 2025-10-27 | $23.00 | $21.98 | $1.02 | 213,236.0 | -0.57% |
| 2025-10-24 | $23.39 | $22.30 | $1.09 | 192,488.0 | +2.54% |
| 2025-10-23 | $22.37 | $21.45 | $0.925 | 222,154.0 | +2.08% |
Zumiez Inc (ZUMZ) 株の年ごとの株価履歴
この詳細な分析では、Zumiez 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ZUMZ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、Zumiez 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Zumiez Inc (ZUMZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $23.82 | $20.91 | $2.91 | 2,589,587.0 | +8.41% |
| 2025-10 | $23.39 | $19.07 | $4.32 | 5,181,543.0 | +10.40% |
| 2025-09 | $22.15 | $16.87 | $5.28 | 6,269,101.0 | +14.08% |
| 2025-08 | $18.46 | $13.08 | $5.38 | 3,459,233.0 | +25.38% |
| 2025-07 | $15.36 | $12.90 | $2.45 | 4,350,185.0 | +3.39% |
| 2025-06 | $13.31 | $11.41 | $1.90 | 6,468,829.0 | +6.16% |
| 2025-05 | $13.69 | $11.48 | $2.21 | 4,591,459.0 | +6.75% |
| 2025-04 | $15.53 | $11.31 | $4.22 | 7,365,703.0 | -21.42% |
| 2025-03 | $15.66 | $12.67 | $2.99 | 8,670,373.0 | +4.42% |
| 2025-02 | $16.50 | $13.82 | $2.68 | 4,411,382.0 | -10.65% |
| 2025-01 | $19.64 | $15.18 | $4.46 | 5,351,247.0 | -16.74% |
2024年のZumiez Inc (ZUMZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $23.46 | $18.50 | $4.96 | 6,667,752.0 | -15.13% |
| 2024-11 | $24.37 | $19.23 | $5.14 | 4,412,677.0 | +7.14% |
| 2024-10 | $23.29 | $20.06 | $3.23 | 4,978,416.0 | -3.29% |
| 2024-09 | $31.37 | $21.09 | $10.28 | 9,505,916.0 | -23.22% |
| 2024-08 | $29.40 | $22.59 | $6.81 | 5,959,542.0 | +9.13% |
| 2024-07 | $26.02 | $18.33 | $7.69 | 5,368,776.0 | +30.49% |
| 2024-06 | $19.89 | $17.29 | $2.60 | 5,885,717.0 | +3.73% |
| 2024-05 | $19.60 | $16.89 | $2.71 | 4,389,151.0 | +9.19% |
| 2024-04 | $17.54 | $13.70 | $3.84 | 5,743,658.0 | +13.23% |
| 2024-03 | $17.73 | $12.90 | $4.83 | 5,151,905.0 | -13.79% |
| 2024-02 | $19.26 | $16.57 | $2.69 | 2,494,253.0 | +2.62% |
| 2024-01 | $20.72 | $17.17 | $3.55 | 4,252,662.0 | -15.59% |
2023年のZumiez Inc (ZUMZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $21.49 | $18.25 | $3.24 | 5,302,260.0 | +7.73% |
| 2023-11 | $19.54 | $14.99 | $4.55 | 5,280,327.0 | +14.91% |
| 2023-10 | $17.78 | $15.67 | $2.11 | 5,196,248.0 | -7.70% |
| 2023-09 | $19.37 | $16.00 | $3.37 | 9,748,084.0 | -6.27% |
| 2023-08 | $19.38 | $17.10 | $2.28 | 7,802,701.0 | +0.69% |
| 2023-07 | $19.35 | $16.16 | $3.19 | 6,318,972.0 | +13.21% |
| 2023-06 | $17.29 | $13.19 | $4.10 | 20,069,172.0 | +3.67% |
| 2023-05 | $17.57 | $15.59 | $1.98 | 7,144,525.0 | -8.09% |
| 2023-04 | $19.67 | $16.43 | $3.24 | 6,015,849.0 | -5.18% |
| 2023-03 | $23.68 | $16.99 | $6.69 | 14,062,427.0 | -20.72% |
| 2023-02 | $28.97 | $23.07 | $5.90 | 6,337,781.0 | -9.95% |
| 2023-01 | $26.37 | $21.53 | $4.84 | 6,881,048.0 | +18.81% |
8.61%
大文字化:
|
ボリューム (24 時間):