ストックスクリーナーアプリを入手
3.787
2.07%
-0.083
Zura Bio Ltd (ZURA) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $3.93 | $3.75 | $0.18 | 83,005.0 | -2.10% |
| 2025-12-04 | $3.90 | $3.66 | $0.24 | 230,015.0 | +5.16% |
| 2025-12-03 | $3.82 | $3.51 | $0.306 | 444,391.0 | +4.84% |
| 2025-12-02 | $3.84 | $3.50 | $0.335 | 308,865.0 | -5.65% |
| 2025-12-01 | $3.78 | $3.52 | $0.265 | 354,731.0 | -3.12% |
| 2025-11-28 | $3.95 | $3.72 | $0.23 | 225,225.0 | +1.05% |
| 2025-11-26 | $3.88 | $3.68 | $0.20 | 358,943.0 | +1.33% |
| 2025-11-25 | $3.87 | $3.66 | $0.2105 | 291,454.0 | +0.27% |
| 2025-11-24 | $3.77 | $3.62 | $0.1475 | 252,964.0 | +3.03% |
| 2025-11-21 | $3.79 | $3.57 | $0.2153 | 415,149.0 | -1.09% |
| 2025-11-20 | $3.97 | $3.64 | $0.3315 | 302,664.0 | -5.17% |
| 2025-11-19 | $4.10 | $3.84 | $0.26 | 440,652.0 | +1.04% |
| 2025-11-18 | $3.91 | $3.78 | $0.13 | 245,759.0 | -4.01% |
| 2025-11-17 | $4.16 | $3.95 | $0.205 | 447,438.0 | -2.21% |
| 2025-11-14 | $4.24 | $3.94 | $0.3022 | 398,280.0 | -2.39% |
| 2025-11-13 | $4.68 | $4.17 | $0.5086 | 547,477.0 | -9.72% |
| 2025-11-12 | $4.68 | $4.24 | $0.44 | 759,450.0 | +4.75% |
| 2025-11-11 | $4.46 | $3.85 | $0.615 | 1,103,993.0 | +13.04% |
| 2025-11-10 | $3.98 | $3.68 | $0.2949 | 366,596.0 | +6.54% |
| 2025-11-07 | $3.68 | $3.34 | $0.3386 | 335,385.0 | +5.46% |
| 2025-11-06 | $3.73 | $3.37 | $0.3595 | 308,246.0 | -4.13% |
| 2025-11-05 | $3.64 | $3.44 | $0.20 | 406,482.0 | +5.22% |
Zura Bio Ltd (ZURA) 株の年ごとの株価履歴
この詳細な分析では、Zura Bio Ltd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ZURA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、Zura Bio Ltd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Zura Bio Ltd (ZURA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $3.93 | $3.50 | $0.425 | 1,421,007.0 | -1.34% |
| 2025-11 | $4.68 | $3.34 | $1.34 | 8,352,465.0 | +0.00% |
| 2025-10 | $4.58 | $3.15 | $1.43 | 25,586,556.0 | -11.32% |
| 2025-09 | $4.65 | $1.88 | $2.77 | 69,880,552.0 | +112.25% |
| 2025-08 | $2.22 | $1.34 | $0.875 | 7,949,128.0 | +46.24% |
| 2025-07 | $2.18 | $1.00 | $1.18 | 20,158,709.0 | +32.86% |
| 2025-06 | $1.37 | $0.98 | $0.3895 | 15,364,365.0 | +3.96% |
| 2025-05 | $1.55 | $0.988 | $0.562 | 10,670,164.0 | -34.42% |
| 2025-04 | $1.68 | $0.97 | $0.7106 | 8,646,345.0 | +19.38% |
| 2025-03 | $1.57 | $1.07 | $0.50 | 5,440,956.0 | -5.15% |
| 2025-02 | $1.87 | $1.17 | $0.70 | 4,963,839.0 | -27.66% |
| 2025-01 | $2.64 | $1.60 | $1.04 | 10,362,434.0 | -24.80% |
2024年のZura Bio Ltd (ZURA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.07 | $2.15 | $0.9163 | 13,700,062.0 | -16.39% |
| 2024-11 | $4.85 | $2.71 | $2.14 | 6,702,098.0 | -30.68% |
| 2024-10 | $5.07 | $3.74 | $1.33 | 7,504,495.0 | +8.37% |
| 2024-09 | $4.55 | $3.27 | $1.28 | 13,596,399.0 | -1.69% |
| 2024-08 | $4.58 | $3.15 | $1.43 | 6,705,436.0 | +4.56% |
| 2024-07 | $4.27 | $3.22 | $1.05 | 9,744,306.0 | +12.86% |
| 2024-06 | $5.50 | $3.14 | $2.36 | 2,955,837.0 | -33.33% |
| 2024-05 | $6.35 | $3.91 | $2.44 | 3,990,609.0 | +22.95% |
| 2024-04 | $4.95 | $2.42 | $2.53 | 6,561,721.0 | +66.15% |
| 2024-03 | $3.80 | $2.00 | $1.80 | 9,819,449.0 | -30.16% |
| 2024-02 | $4.27 | $2.80 | $1.47 | 2,807,830.0 | +29.12% |
| 2024-01 | $4.65 | $2.85 | $1.80 | 4,540,504.0 | -38.97% |
2023年のZura Bio Ltd (ZURA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $5.50 | $3.92 | $1.58 | 4,904,444.0 | -3.71% |
| 2023-11 | $5.13 | $3.91 | $1.22 | 2,762,689.0 | +3.19% |
| 2023-10 | $7.22 | $4.49 | $2.73 | 2,533,889.0 | -28.79% |
| 2023-09 | $7.63 | $5.56 | $2.07 | 3,271,776.0 | -4.07% |
| 2023-08 | $7.10 | $6.20 | $0.90 | 1,872,796.0 | +0.00% |
| 2023-07 | $8.31 | $6.08 | $2.23 | 3,548,915.0 | -16.10% |
| 2023-06 | $13.00 | $5.70 | $7.30 | 17,086,019.0 | +45.39% |
| 2023-05 | $14.00 | $4.87 | $9.13 | 26,673,278.0 | -17.18% |
| 2023-04 | $15.86 | $6.63 | $9.23 | 1,040,428.0 | -54.36% |
| 2023-03 | $18.93 | $13.55 | $5.38 | 506,036.0 | +0.00% |
0.39%
1.05%
大文字化:
|
ボリューム (24 時間):