ストックスクリーナーアプリを入手
21.65
1.95%
-0.4308
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $21.86 | $21.26 | $0.60 | 31,084.0 | -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% |
| 2025-10-22 | $21.68 | $21.10 | $0.575 | 311,978.0 | +1.98% |
| 2025-10-21 | $21.31 | $20.30 | $1.00 | 195,232.0 | +4.13% |
| 2025-10-20 | $20.82 | $20.17 | $0.65 | 146,842.0 | -0.39% |
| 2025-10-17 | $20.83 | $20.24 | $0.59 | 182,138.0 | -1.78% |
| 2025-10-16 | $21.15 | $20.39 | $0.755 | 210,683.0 | -0.67% |
| 2025-10-15 | $21.31 | $20.61 | $0.70 | 220,093.0 | +0.19% |
| 2025-10-14 | $21.12 | $20.05 | $1.07 | 162,691.0 | +1.95% |
| 2025-10-13 | $20.53 | $19.52 | $1.02 | 183,497.0 | +7.05% |
| 2025-10-10 | $20.10 | $19.07 | $1.03 | 192,459.0 | -4.53% |
| 2025-10-09 | $20.20 | $19.56 | $0.645 | 161,693.0 | -0.45% |
| 2025-10-08 | $20.50 | $20.05 | $0.455 | 117,497.0 | -0.05% |
| 2025-10-07 | $20.78 | $19.78 | $1.00 | 159,933.0 | -2.23% |
| 2025-10-06 | $20.65 | $19.70 | $0.95 | 244,688.0 | +3.05% |
| 2025-10-03 | $20.33 | $19.86 | $0.4685 | 195,569.0 | -0.55% |
| 2025-10-02 | $20.66 | $19.76 | $0.905 | 379,621.0 | -0.84% |
| 2025-10-01 | $20.32 | $19.47 | $0.85 | 512,278.0 | +3.52% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $23.39 | $19.07 | $4.32 | 5,033,447.0 | +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% |
3.16%
0.84%
大文字化:
|
ボリューム (24 時間):