株探米国株

PR
VNDANASDAQ

ヴァンダ・ファーマシューティカルズ 日足四本値・時系列データ

6.09$
-0.03$
-0.49%
NY 13日 15:59
日本 14日 05:59
6.25$
+0.16$
+2.63%
NY 13日 19:59
日本 14日 09:59
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
9.60 (25/12/31)
3.81 (25/05/15)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/13 6.08 6.29 6.03 6.09 -0.03 -0.49% 1,282,208

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 7.15 7.15 6.01 6.12 -1.31 -18% 3,439,852
26/02/11 7.45 7.50 7.17 7.43 +0.01 +0.13% 1,254,237
26/02/10 7.62 7.65 7.36 7.42 -0.09 -1.20% 707,563
26/02/09 7.56 7.61 7.30 7.51 -0.06 -0.79% 620,016
26/02/06 7.37 7.72 7.30 7.57 +0.34 +4.70% 1,089,777
26/02/05 7.50 7.84 7.22 7.23 -0.37 -4.87% 1,362,280
26/02/04 8.02 8.11 7.52 7.60 -0.45 -5.59% 1,036,226
26/02/03 7.84 8.30 7.70 8.05 +0.31 +4.01% 1,245,147
26/02/02 7.58 7.96 7.55 7.74 +0.20 +2.65% 956,956
26/01/30 7.71 7.82 7.37 7.54 -0.24 -3.08% 781,040
26/01/29 7.67 7.91 7.65 7.78 +0.09 +1.17% 696,296
26/01/28 8.01 8.09 7.67 7.69 -0.33 -4.11% 941,435
26/01/27 7.76 8.07 7.76 8.02 +0.24 +3.08% 695,400
26/01/26 7.99 8.00 7.65 7.78 -0.23 -2.87% 700,919
26/01/23 8.10 8.27 7.96 8.01 -0.09 -1.11% 484,434
26/01/22 7.91 8.22 7.89 8.10 +0.17 +2.14% 704,463
26/01/21 7.68 7.97 7.59 7.93 +0.22 +2.85% 958,047
26/01/20 7.20 7.73 7.14 7.71 +0.24 +3.21% 1,146,302
26/01/16 7.46 7.55 7.31 7.47 +0.02 +0.27% 864,636
26/01/15 7.76 7.82 7.40 7.45 -0.25 -3.25% 885,239
26/01/14 7.44 7.74 7.35 7.70 +0.26 +3.49% 905,421
26/01/13 7.37 7.45 7.15 7.44 +0.03 +0.40% 867,029
26/01/12 7.35 7.44 7.12 7.41 +0.08 +1.09% 1,215,655
26/01/09 7.31 7.53 7.26 7.33 -0.01 -0.14% 1,263,488
26/01/08 7.75 7.94 7.31 7.34 -1.20 -14% 3,674,994
26/01/07 8.10 8.55 8.06 8.54 +0.41 +5.04% 1,813,321
26/01/06 7.93 8.28 7.88 8.13 +0.26 +3.30% 2,113,821
26/01/05 8.30 8.48 7.85 7.87 -0.38 -4.61% 3,010,976
26/01/02 8.73 8.74 7.93 8.25 -0.57 -6.46% 4,941,022
25/12/31 8.53 9.60 8.50 8.82 +1.79 +25.5% 23,812,449