ストックスクリーナーアプリを入手
13.78
5.29%
-0.77
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.00 | $13.40 | $1.60 | 475,982.0 | -5.46% |
| 2024-11-20 | $14.76 | $14.43 | $0.33 | 362,733.0 | -1.49% |
| 2024-11-19 | $14.97 | $14.50 | $0.47 | 355,711.0 | -0.94% |
| 2024-11-18 | $15.40 | $14.76 | $0.645 | 334,560.0 | -3.12% |
| 2024-11-15 | $16.24 | $15.00 | $1.24 | 613,161.0 | -5.35% |
| 2024-11-14 | $17.37 | $16.21 | $1.16 | 366,105.0 | -5.52% |
| 2024-11-13 | $17.67 | $16.86 | $0.81 | 390,757.0 | -1.09% |
| 2024-11-12 | $17.70 | $17.11 | $0.59 | 549,150.0 | +0.40% |
| 2024-11-11 | $17.36 | $16.69 | $0.67 | 570,566.0 | +4.21% |
| 2024-11-08 | $16.95 | $16.44 | $0.51 | 606,435.0 | -0.83% |
| 2024-11-07 | $17.26 | $16.15 | $1.11 | 857,015.0 | +7.43% |
| 2024-11-06 | $15.63 | $14.77 | $0.86 | 591,134.0 | +6.48% |
| 2024-11-05 | $14.86 | $14.37 | $0.4899 | 363,055.0 | -0.68% |
| 2024-11-04 | $15.00 | $13.17 | $1.83 | 930,766.0 | +11.14% |
| 2024-11-01 | $13.49 | $12.39 | $1.10 | 1,132,397.0 | -3.07% |
| 2024-10-31 | $13.97 | $13.51 | $0.4599 | 707,751.0 | -1.23% |
| 2024-10-30 | $13.96 | $13.63 | $0.33 | 416,832.0 | +1.24% |
| 2024-10-29 | $13.74 | $13.20 | $0.54 | 333,900.0 | +3.47% |
| 2024-10-28 | $13.44 | $13.01 | $0.425 | 554,113.0 | +2.40% |
| 2024-10-25 | $13.14 | $12.89 | $0.25 | 246,558.0 | +0.08% |
| 2024-10-24 | $13.22 | $12.86 | $0.365 | 246,633.0 | -1.45% |
| 2024-10-23 | $13.21 | $12.98 | $0.225 | 455,424.0 | -0.23% |
| 2024-10-22 | $13.23 | $13.01 | $0.225 | 340,846.0 | -0.23% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $17.70 | $12.39 | $5.31 | 8,499,527.0 | +0.40% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $9.28 | $5.76 | $3.52 | 40,687,556.0 | +1.81% |
| 2022-11 | $8.73 | $7.01 | $1.72 | 15,337,371.0 | +3.90% |
| 2022-10 | $7.77 | $4.86 | $2.91 | 35,566,807.0 | +20.81% |
| 2022-09 | $6.72 | $4.11 | $2.61 | 12,153,907.0 | -4.06% |
| 2022-08 | $7.53 | $5.71 | $1.82 | 15,213,959.0 | +9.76% |
| 2022-07 | $6.55 | $5.30 | $1.25 | 15,653,487.0 | +10.19% |
| 2022-06 | $7.60 | $4.96 | $2.64 | 23,292,375.0 | -21.13% |
| 2022-05 | $7.28 | $4.98 | $2.30 | 45,252,501.0 | +9.98% |
| 2022-04 | $7.88 | $4.56 | $3.32 | 57,697,073.0 | -6.72% |
| 2022-03 | $7.65 | $5.91 | $1.74 | 15,922,936.0 | -9.53% |
| 2022-02 | $9.15 | $6.52 | $2.63 | 16,257,745.0 | -18.65% |
| 2022-01 | $17.27 | $7.85 | $9.42 | 30,483,133.0 | -45.70% |
1.80%
0.42%
大文字化:
|
ボリューム (24 時間):