ストックスクリーナーアプリを入手
8.25
1.79%
-0.15
Zynex Inc (ZYXI) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $8.72 | $8.21 | $0.51 | 315,016.0 | -1.79% |
| 2024-12-19 | $8.44 | $8.22 | $0.22 | 48,751.0 | +2.82% |
| 2024-12-18 | $8.54 | $8.13 | $0.41 | 73,625.0 | -2.74% |
| 2024-12-17 | $8.62 | $8.36 | $0.255 | 95,303.0 | -0.59% |
| 2024-12-16 | $8.50 | $8.15 | $0.35 | 87,088.0 | +3.81% |
| 2024-12-13 | $8.23 | $8.06 | $0.1703 | 19,281.0 | -0.25% |
| 2024-12-12 | $8.19 | $8.07 | $0.1216 | 36,906.0 | +0.12% |
| 2024-12-11 | $8.56 | $8.15 | $0.4147 | 118,293.0 | -2.98% |
| 2024-12-10 | $8.42 | $8.15 | $0.27 | 37,763.0 | +2.56% |
| 2024-12-09 | $8.39 | $8.10 | $0.2934 | 66,526.0 | +0.74% |
| 2024-12-06 | $8.15 | $7.80 | $0.35 | 52,964.0 | +2.39% |
| 2024-12-05 | $8.16 | $7.81 | $0.35 | 76,264.0 | -0.87% |
| 2024-12-04 | $8.23 | $7.93 | $0.295 | 48,689.0 | -1.48% |
| 2024-12-03 | $8.24 | $8.00 | $0.245 | 35,569.0 | -1.09% |
| 2024-12-02 | $8.32 | $7.95 | $0.37 | 54,804.0 | -1.20% |
| 2024-11-29 | $8.40 | $8.29 | $0.115 | 20,202.0 | -0.36% |
| 2024-11-27 | $8.47 | $8.32 | $0.1521 | 22,425.0 | +0.24% |
| 2024-11-26 | $8.53 | $8.26 | $0.27 | 36,198.0 | -0.12% |
| 2024-11-25 | $8.57 | $8.21 | $0.36 | 78,695.0 | +0.97% |
| 2024-11-22 | $8.30 | $8.12 | $0.175 | 63,061.0 | +1.85% |
Zynex Inc (ZYXI) 株の年ごとの株価履歴
この詳細な分析では、Zynex 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ZYXI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、Zynex 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Zynex Inc (ZYXI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $8.72 | $7.80 | $0.92 | 1,481,858.0 | -0.84% |
| 2024-11 | $9.33 | $7.70 | $1.63 | 1,685,383.0 | -3.59% |
| 2024-10 | $9.42 | $7.46 | $1.96 | 2,427,532.0 | +5.76% |
| 2024-09 | $8.59 | $7.60 | $0.985 | 1,979,887.0 | +3.82% |
| 2024-08 | $9.02 | $7.15 | $1.87 | 2,722,257.0 | -12.67% |
| 2024-07 | $10.62 | $7.81 | $2.81 | 4,271,067.0 | -3.43% |
| 2024-06 | $10.27 | $8.52 | $1.75 | 2,935,489.0 | -8.18% |
| 2024-05 | $12.19 | $9.87 | $2.32 | 2,363,652.0 | -7.47% |
| 2024-04 | $12.84 | $10.89 | $1.95 | 2,916,906.0 | -11.32% |
| 2024-03 | $13.43 | $12.00 | $1.43 | 4,157,911.0 | -8.78% |
| 2024-02 | $13.77 | $11.50 | $2.27 | 5,033,072.0 | +14.53% |
| 2024-01 | $12.07 | $9.80 | $2.27 | 7,241,002.0 | +8.72% |
2023年のZynex Inc (ZYXI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.03 | $8.15 | $2.88 | 7,007,532.0 | +18.89% |
| 2023-11 | $9.68 | $8.41 | $1.27 | 6,318,492.0 | +3.15% |
| 2023-10 | $9.14 | $7.04 | $2.10 | 6,600,588.0 | +11.00% |
| 2023-09 | $8.75 | $6.88 | $1.87 | 14,034,400.0 | +3.90% |
| 2023-08 | $9.72 | $7.45 | $2.27 | 7,415,380.0 | -21.11% |
| 2023-07 | $10.45 | $8.93 | $1.52 | 3,677,625.0 | +1.77% |
| 2023-06 | $10.13 | $8.51 | $1.62 | 6,008,150.0 | +2.24% |
| 2023-05 | $14.75 | $9.04 | $5.71 | 13,490,542.0 | -18.01% |
| 2023-04 | $12.71 | $11.10 | $1.61 | 2,595,535.0 | -4.67% |
| 2023-03 | $13.12 | $9.34 | $3.78 | 6,979,957.0 | -7.12% |
| 2023-02 | $14.69 | $12.17 | $2.52 | 5,417,111.0 | -8.56% |
| 2023-01 | $17.25 | $13.77 | $3.48 | 5,163,904.0 | +1.58% |
2022年のZynex Inc (ZYXI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $14.50 | $13.05 | $1.45 | 4,224,839.0 | +1.38% |
| 2022-11 | $14.55 | $11.55 | $3.00 | 4,562,526.0 | +20.35% |
| 2022-10 | $11.50 | $8.49 | $3.01 | 3,080,702.0 | +25.69% |
| 2022-09 | $9.72 | $8.26 | $1.46 | 3,397,826.0 | +1.45% |
| 2022-08 | $10.05 | $8.27 | $1.78 | 4,920,077.0 | +4.20% |
| 2022-07 | $8.79 | $7.09 | $1.70 | 4,867,081.0 | +7.52% |
| 2022-06 | $9.23 | $6.56 | $2.67 | 10,743,396.0 | +9.47% |
| 2022-05 | $7.79 | $5.84 | $1.95 | 10,287,981.0 | +14.44% |
| 2022-04 | $7.67 | $5.59 | $2.08 | 9,072,931.0 | +2.25% |
| 2022-03 | $6.61 | $4.97 | $1.64 | 8,254,802.0 | -0.95% |
| 2022-02 | $8.06 | $5.62 | $2.44 | 9,283,005.0 | -20.58% |
| 2022-01 | $9.60 | $7.00 | $2.60 | 6,408,253.4 | -12.62% |
0.23%
16.96%
大文字化:
|
ボリューム (24 時間):