ストックスクリーナーアプリを入手
7.81
0.13%
0.010
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $7.96 | $7.72 | $0.235 | 66,877.0 | +0.13% |
| 2024-11-15 | $8.08 | $7.72 | $0.36 | 87,496.0 | -3.58% |
| 2024-11-14 | $8.21 | $7.99 | $0.2248 | 79,764.0 | -0.49% |
| 2024-11-13 | $8.62 | $8.10 | $0.5174 | 109,673.0 | -5.13% |
| 2024-11-12 | $9.33 | $8.43 | $0.90 | 124,281.0 | -7.85% |
| 2024-11-11 | $9.30 | $8.99 | $0.31 | 96,758.0 | +3.22% |
| 2024-11-08 | $9.04 | $8.68 | $0.36 | 81,921.0 | +2.04% |
| 2024-11-07 | $9.30 | $8.79 | $0.51 | 89,630.0 | -4.13% |
| 2024-11-06 | $9.21 | $8.74 | $0.475 | 240,447.0 | +10.17% |
| 2024-11-05 | $8.40 | $7.97 | $0.43 | 86,435.0 | +4.50% |
| 2024-11-04 | $8.72 | $7.99 | $0.735 | 108,748.0 | -8.68% |
| 2024-11-01 | $8.78 | $8.48 | $0.30 | 125,823.0 | +1.51% |
| 2024-10-31 | $9.04 | $8.55 | $0.485 | 95,675.0 | -4.32% |
| 2024-10-30 | $9.04 | $8.88 | $0.155 | 72,538.0 | +1.12% |
| 2024-10-29 | $9.02 | $8.76 | $0.265 | 94,647.0 | +0.45% |
| 2024-10-28 | $9.20 | $8.80 | $0.40 | 147,676.0 | -2.63% |
| 2024-10-25 | $9.42 | $8.59 | $0.83 | 264,193.0 | +6.17% |
| 2024-10-24 | $8.67 | $8.33 | $0.3394 | 150,056.0 | +2.75% |
| 2024-10-23 | $8.53 | $8.31 | $0.22 | 70,441.0 | -1.99% |
| 2024-10-22 | $8.71 | $8.37 | $0.3399 | 138,729.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $9.33 | $7.72 | $1.61 | 1,364,730.0 | -9.50% |
| 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% |
5.26%
0.65%
大文字化:
|
ボリューム (24 時間):