ストックスクリーナーアプリを入手
26.45
0.11%
-0.02
Zymeworks Inc. (ZYME) 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 | $27.00 | $25.98 | $1.02 | 272,265.0 | +0.08% |
| 2025-12-04 | $26.96 | $25.91 | $1.05 | 441,701.0 | +0.80% |
| 2025-12-03 | $26.51 | $25.30 | $1.21 | 669,585.0 | +4.46% |
| 2025-12-02 | $26.66 | $24.83 | $1.83 | 1,196,013.0 | -3.57% |
| 2025-12-01 | $26.91 | $25.80 | $1.11 | 823,456.0 | -2.55% |
| 2025-11-28 | $27.69 | $26.41 | $1.28 | 578,114.0 | -2.27% |
| 2025-11-26 | $28.49 | $26.18 | $2.31 | 2,197,523.0 | +4.39% |
| 2025-11-25 | $26.21 | $24.74 | $1.47 | 1,637,599.0 | +4.76% |
| 2025-11-24 | $25.00 | $23.98 | $1.02 | 2,634,969.0 | +4.04% |
| 2025-11-21 | $25.00 | $23.77 | $1.23 | 1,686,956.0 | +0.84% |
| 2025-11-20 | $23.98 | $22.89 | $1.09 | 1,533,799.0 | +5.40% |
| 2025-11-19 | $23.00 | $21.89 | $1.11 | 1,935,719.0 | -1.70% |
| 2025-11-18 | $24.50 | $22.05 | $2.45 | 3,658,103.0 | -3.81% |
| 2025-11-17 | $26.19 | $22.55 | $3.64 | 11,144,262.0 | +29.05% |
| 2025-11-14 | $19.07 | $18.20 | $0.87 | 824,082.0 | +0.11% |
| 2025-11-13 | $19.09 | $18.37 | $0.7225 | 952,836.0 | -4.49% |
| 2025-11-12 | $20.17 | $19.32 | $0.85 | 1,489,113.0 | -1.58% |
| 2025-11-11 | $19.78 | $18.21 | $1.57 | 1,689,738.0 | +9.03% |
| 2025-11-10 | $18.24 | $16.57 | $1.67 | 1,483,106.0 | +9.66% |
| 2025-11-07 | $17.22 | $16.00 | $1.22 | 1,481,358.0 | -8.04% |
| 2025-11-06 | $18.23 | $17.57 | $0.665 | 1,274,834.0 | -0.83% |
| 2025-11-05 | $18.43 | $17.89 | $0.535 | 431,560.0 | -0.61% |
Zymeworks Inc. (ZYME) 株の年ごとの株価履歴
この詳細な分析では、Zymeworks 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ZYME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、Zymeworks 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Zymeworks Inc. (ZYME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $27.00 | $24.83 | $2.17 | 3,403,020.0 | -0.97% |
| 2025-11 | $28.49 | $16.00 | $12.49 | 37,861,069.0 | +39.95% |
| 2025-10 | $19.98 | $16.20 | $3.78 | 19,718,069.0 | +11.74% |
| 2025-09 | $17.60 | $13.60 | $4.00 | 11,994,427.0 | +15.33% |
| 2025-08 | $15.38 | $11.51 | $3.87 | 9,566,445.0 | +17.91% |
| 2025-07 | $15.00 | $12.16 | $2.84 | 8,445,425.0 | +0.08% |
| 2025-06 | $13.44 | $11.32 | $2.12 | 10,278,033.0 | +9.80% |
| 2025-05 | $13.23 | $10.86 | $2.37 | 9,386,589.0 | -12.14% |
| 2025-04 | $13.14 | $9.03 | $4.12 | 16,671,689.0 | +9.24% |
| 2025-03 | $13.46 | $10.96 | $2.50 | 14,749,447.0 | -11.12% |
| 2025-02 | $15.25 | $12.82 | $2.43 | 7,268,414.0 | -8.22% |
| 2025-01 | $17.07 | $12.80 | $4.27 | 8,353,298.0 | -0.27% |
2024年のZymeworks Inc. (ZYME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.77 | $12.43 | $2.34 | 10,044,618.0 | +2.98% |
| 2024-11 | $17.70 | $12.39 | $5.31 | 10,526,863.0 | +2.85% |
| 2024-10 | $14.05 | $11.99 | $2.06 | 9,234,676.0 | +9.16% |
| 2024-09 | $13.27 | $11.18 | $2.09 | 9,476,677.0 | +6.99% |
| 2024-08 | $11.84 | $9.40 | $2.44 | 10,309,367.0 | +12.14% |
| 2024-07 | $11.01 | $8.32 | $2.69 | 8,865,672.0 | +22.91% |
| 2024-06 | $9.90 | $8.21 | $1.69 | 9,937,699.0 | +0.35% |
| 2024-05 | $9.62 | $8.31 | $1.31 | 10,078,694.0 | -1.17% |
| 2024-04 | $10.56 | $7.97 | $2.59 | 8,853,591.0 | -18.44% |
| 2024-03 | $12.67 | $10.29 | $2.38 | 10,692,921.0 | -12.41% |
| 2024-02 | $13.14 | $10.68 | $2.46 | 8,017,918.0 | +10.79% |
| 2024-01 | $11.68 | $9.64 | $2.04 | 8,275,248.0 | +4.33% |
2023年のZymeworks Inc. (ZYME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.99 | $8.72 | $2.27 | 8,850,099.0 | +17.14% |
| 2023-11 | $9.34 | $6.83 | $2.51 | 8,043,296.0 | +26.35% |
| 2023-10 | $7.32 | $6.01 | $1.31 | 8,497,968.0 | +10.73% |
| 2023-09 | $7.53 | $6.11 | $1.42 | 6,874,024.0 | -12.43% |
| 2023-08 | $8.13 | $6.61 | $1.52 | 12,768,477.0 | -2.95% |
| 2023-07 | $8.80 | $7.24 | $1.56 | 9,600,242.0 | -13.66% |
| 2023-06 | $9.15 | $7.75 | $1.40 | 15,811,971.0 | +4.98% |
| 2023-05 | $10.30 | $7.97 | $2.33 | 10,922,870.0 | -2.02% |
| 2023-04 | $10.35 | $8.19 | $2.16 | 11,138,572.0 | -7.08% |
| 2023-03 | $9.46 | $7.42 | $2.04 | 14,499,521.0 | +9.98% |
| 2023-02 | $10.14 | $8.05 | $2.09 | 10,280,012.0 | -13.02% |
| 2023-01 | $10.80 | $7.31 | $3.49 | 18,452,534.0 | +20.23% |
0.79%
0.96%
大文字化:
|
ボリューム (24 時間):