Fresenius Medical Care AG (ADR)の株価時系列・推移
- 52週高値
- 27.64（2025/10/9）
- 52週安値
- 20.02（2026/5/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/25 | 23.39 | 23.51 | 23.31 | 23.51 | 622,766 | 23.51 |
| 2026/8/24 | 23.46 | 23.58 | 23.39 | 23.53 | 510,821 | 23.53 |
| 2026/8/21 | 23.42 | 23.57 | 23.38 | 23.43 | 826,628 | 23.43 |
| 2026/8/20 | 23.68 | 23.92 | 23.30 | 23.43 | 787,069 | 23.43 |
| 2026/8/19 | 23.71 | 24.04 | 23.71 | 23.84 | 506,459 | 23.84 |
| 2026/8/18 | 23.75 | 23.89 | 23.55 | 23.56 | 585,813 | 23.56 |
| 2026/8/17 | 23.77 | 23.86 | 23.50 | 23.50 | 532,166 | 23.50 |
| 2026/8/14 | 23.80 | 23.85 | 23.70 | 23.77 | 595,021 | 23.77 |
| 2026/8/13 | 23.82 | 23.94 | 23.60 | 23.63 | 508,866 | 23.63 |
| 2026/8/12 | 23.79 | 23.81 | 23.61 | 23.72 | 696,487 | 23.72 |
| 2026/8/11 | 24.36 | 24.54 | 23.85 | 23.87 | 889,229 | 23.87 |
| 2026/8/10 | 24.33 | 24.48 | 24.21 | 24.35 | 731,933 | 24.35 |
| 2026/8/7 | 24.15 | 24.42 | 24.13 | 24.27 | 950,512 | 24.27 |
| 2026/8/6 | 24.49 | 24.50 | 24.03 | 24.10 | 882,112 | 24.10 |
| 2026/8/5 | 24.07 | 24.08 | 23.44 | 23.89 | 1,431,190 | 23.89 |
| 2026/8/4 | 24.10 | 24.17 | 23.50 | 24.01 | 1,672,627 | 24.01 |
| 2026/8/3 | 26.05 | 26.42 | 24.65 | 25.26 | 1,430,849 | 25.26 |
| 2026/7/31 | 25.41 | 25.72 | 25.33 | 25.66 | 513,512 | 25.66 |
| 2026/7/30 | 25.43 | 25.74 | 25.34 | 25.70 | 824,311 | 25.70 |
| 2026/7/29 | 24.97 | 25.07 | 24.74 | 24.86 | 499,402 | 24.86 |
1〜20/250件
