InMode Ltd. Ordinary Sharesのデータ

InMode Ltd. Ordinary Sharesの基本情報

名前 InMode Ltd. Ordinary Shares
ティッカー INMD
国 Israel
上場年 2019.0
セクター Health Care

InMode Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 70.89 67.27 68.88 70.06 828200.0 70.06
2021-02-12 70.0 67.5 68.93 67.97 759900.0 67.97
2021-02-11 68.11 62.42 66.08 67.27 1942300.0 67.27
2021-02-10 73.0 67.09 72.0 69.67 1019600.0 69.67
2021-02-09 69.91 67.21 69.9 68.81 697700.0 68.81
2021-02-08 69.75 68.01 69.1 69.73 599200.0 69.73
2021-02-05 67.99 67.03 67.35 67.77 331500.0 67.77
2021-02-04 66.99 64.6 66.08 66.79 302400.0 66.79
2021-02-03 66.11 63.5 64.41 65.29 521800.0 65.29
2021-02-02 64.0 61.3 61.36 63.47 618400.0 63.47
2021-02-01 61.46 58.7 59.21 60.2 352100.0 60.2
2021-01-29 60.42 57.66 59.81 58.86 343500.0 58.86
2021-01-28 60.71 58.24 58.61 59.81 432800.0 59.81
2021-01-27 60.42 57.01 59.01 57.85 675700.0 57.85
2021-01-26 62.2 60.27 61.07 60.7 442400.0 60.7
2021-01-25 61.5 58.51 60.63 60.87 423100.0 60.87
2021-01-22 60.5 57.44 57.81 59.67 409400.0 59.67
2021-01-21 61.5 58.0 61.34 58.55 560000.0 58.55
2021-01-20 61.81 58.5 58.66 59.95 755200.0 59.95
2021-01-19 59.44 57.31 58.99 57.72 696000.0 57.72
2021-01-15 58.91 53.85 56.0 57.81 809200.0 57.81
2021-01-14 58.22 54.76 56.0 56.63 939400.0 56.63
2021-01-13 55.37 52.76 53.35 55.22 1007700.0 55.22
2021-01-12 53.59 50.25 50.25 53.24 1704000.0 53.24
2021-01-11 50.15 48.6 50.0 49.42 304400.0 49.42
2021-01-08 50.25 48.57 49.79 50.22 963700.0 50.22
2021-01-07 50.0 47.9 47.99 49.61 833200.0 49.61
2021-01-06 48.35 46.35 47.8 46.86 818000.0 46.86
2021-01-05 48.36 45.86 46.26 47.93 511000.0 47.93
2021-01-04 48.25 45.3 47.97 46.34 481200.0 46.34
2020-12-31 48.0 46.39 47.8 47.48 221500.0 47.48
2020-12-30 48.19 47.17 47.28 47.48 307500.0 47.48
2020-12-29 48.38 46.21 47.6 47.26 313100.0 47.26
2020-12-28 48.0 47.0 47.8 47.36 273000.0 47.36
2020-12-24 47.86 47.06 47.86 47.49 178700.0 47.49
2020-12-23 47.89 47.11 47.79 47.39 298700.0 47.39
2020-12-22 48.88 47.1 47.9 47.48 598600.0 47.48
2020-12-21 47.9 45.21 45.9 47.7 508500.0 47.7
2020-12-18 47.06 46.0 46.71 46.9 406500.0 46.9
2020-12-17 46.92 45.32 46.23 46.54 425700.0 46.54
2020-12-16 46.72 45.76 46.71 46.17 321500.0 46.17
2020-12-15 47.99 45.88 47.86 46.16 1040600.0 46.16
2020-12-14 47.11 44.55 45.0 47.01 1512300.0 47.01
2020-12-11 44.92 43.44 44.11 44.63 654600.0 44.63
2020-12-10 44.4 42.52 42.64 44.14 529300.0 44.14
2020-12-09 44.34 42.45 42.64 43.17 955100.0 43.17
2020-12-08 42.55 41.33 41.88 42.33 472300.0 42.33
2020-12-07 42.97 41.8 42.7 42.06 367000.0 42.06
2020-12-04 42.98 40.79 41.42 42.65 566400.0 42.65
2020-12-03 41.88 40.7 41.52 41.33 478300.0 41.33
2020-12-02 45.5 39.14 45.01 41.21 2539700.0 41.21
2020-12-01 45.95 43.03 43.03 44.82 2200400.0 44.82
2020-11-30 44.2 42.52 43.7 43.08 466800.0 43.08
2020-11-27 44.0 43.14 43.88 43.72 228200.0 43.72
2020-11-25 44.29 42.98 43.0 43.59 588300.0 43.59
2020-11-24 43.78 42.61 43.21 43.29 523500.0 43.29
2020-11-23 43.91 42.79 43.41 43.1 463000.0 43.1
2020-11-20 44.71 42.44 44.71 42.99 584600.0 42.99
2020-11-19 44.65 42.5 42.86 44.45 741400.0 44.45
2020-11-18 43.2 42.13 42.78 42.76 321400.0 42.76
2020-11-17 43.13 40.69 41.52 42.64 486600.0 42.64
2020-11-16 43.25 41.49 42.4 41.81 679300.0 41.81
2020-11-13 42.75 40.65 41.7 41.9 807100.0 41.9
2020-11-12 44.38 40.5 44.26 40.9 1362900.0 40.9
2020-11-11 43.97 42.01 43.31 43.6 620800.0 43.6
2020-11-10 43.59 41.36 43.2 43.23 575200.0 43.23
2020-11-09 45.0 42.91 43.19 43.2 1134800.0 43.2
2020-11-06 41.72 39.93 40.71 41.38 432500.0 41.38
2020-11-05 41.64 40.54 41.11 41.13 359700.0 41.13
2020-11-04 40.7 39.07 39.94 40.17 465200.0 40.17
2020-11-03 39.65 37.97 38.16 39.42 323200.0 39.42
2020-11-02 37.93 36.77 37.04 37.64 381900.0 37.64
2020-10-30 37.6 36.04 37.6 36.56 774400.0 36.56
2020-10-29 38.25 36.9 37.11 37.6 307100.0 37.6
2020-10-28 38.3 36.46 37.9 37.07 718800.0 37.07
2020-10-27 39.8 38.62 39.6 38.93 516200.0 38.93
2020-10-26 41.71 39.27 41.62 39.8 597000.0 39.8
2020-10-23 42.12 40.62 41.8 41.49 470100.0 41.49
2020-10-22 43.02 40.83 41.85 41.8 712700.0 41.8
2020-10-21 42.36 40.32 40.32 42.01 654000.0 42.01
2020-10-20 41.25 39.51 39.65 40.06 688600.0 40.06
2020-10-19 40.88 38.89 40.01 39.09 638900.0 39.09
2020-10-16 40.65 39.06 40.33 39.7 820300.0 39.7
2020-10-15 41.77 39.71 40.46 40.31 1007800.0 40.31
2020-10-14 43.08 40.31 42.16 40.74 1385600.0 40.74
2020-10-13 44.85 41.35 42.88 41.69 4868700.0 41.69
2020-10-12 40.08 38.84 40.0 39.13 393000.0 39.13
2020-10-09 39.85 38.41 39.62 39.68 351400.0 39.68
2020-10-08 40.35 38.08 38.43 39.15 874500.0 39.15
2020-10-07 38.84 37.63 37.99 37.71 572800.0 37.71
2020-10-06 38.45 36.95 37.8 37.46 397600.0 37.46
2020-10-05 38.0 37.0 37.0 37.8 448200.0 37.8
2020-10-02 37.34 35.55 35.77 36.7 421700.0 36.7
2020-10-01 37.63 35.96 36.53 37.34 444800.0 37.34
2020-09-30 37.84 35.59 35.76 36.18 756000.0 36.18
2020-09-29 36.29 35.5 35.76 35.63 242100.0 35.63
2020-09-28 36.78 34.92 36.65 35.63 286500.0 35.63
2020-09-25 36.8 34.9 34.9 36.09 523500.0 36.09
2020-09-24 35.54 34.0 34.88 35.18 300100.0 35.18
2020-09-23 36.64 34.6 35.27 35.46 546800.0 35.46
2020-09-22 35.37 34.41 34.8 35.27 269100.0 35.27
2020-09-21 35.5 33.92 35.24 34.8 462700.0 34.8
2020-09-18 37.03 35.2 36.9 36.22 491500.0 36.22
2020-09-17 36.59 35.01 35.48 36.51 416000.0 36.51
2020-09-16 37.31 35.17 36.94 36.31 515100.0 36.31
2020-09-15 38.2 36.21 36.21 37.02 1082200.0 37.02
2020-09-14 36.11 34.51 34.77 36.05 1110800.0 36.05
2020-09-11 35.0 33.2 34.11 33.93 403500.0 33.93
2020-09-10 34.8 33.51 33.77 33.88 374000.0 33.88
2020-09-09 35.08 32.32 32.32 33.85 439900.0 33.85
2020-09-08 33.13 31.95 32.0 32.07 424800.0 32.07
2020-09-04 34.92 31.0 34.55 33.09 1226800.0 33.09
2020-09-03 36.35 34.27 34.55 34.84 1929900.0 34.84
2020-09-02 35.73 31.55 31.56 35.56 2361500.0 35.56
2020-09-01 31.4 29.15 31.31 30.8 890100.0 30.8
2020-08-31 31.96 31.45 31.75 31.63 288200.0 31.63
2020-08-28 32.4 31.77 32.27 31.81 220900.0 31.81
2020-08-27 32.82 31.61 32.4 32.35 342500.0 32.35
2020-08-26 32.6 31.28 32.15 32.07 489900.0 32.07
2020-08-25 32.51 31.26 31.72 32.39 377700.0 32.39
2020-08-24 32.34 31.17 32.34 31.45 353600.0 31.45
2020-08-21 34.03 31.64 34.03 31.66 362000.0 31.66
2020-08-20 34.5 32.64 34.05 32.87 556300.0 32.87
2020-08-19 35.0 33.85 34.0 34.38 799100.0 34.38
2020-08-18 34.6 33.4 33.7 34.0 705800.0 34.0
2020-08-17 33.88 31.71 31.88 33.64 861600.0 33.64
2020-08-14 32.59 31.31 31.71 31.51 295000.0 31.51
2020-08-13 32.14 30.48 31.14 31.99 337100.0 31.99
2020-08-12 31.83 30.9 31.19 31.38 243300.0 31.38
2020-08-11 31.8 30.5 31.72 31.12 516500.0 31.12
2020-08-10 32.16 30.25 31.73 30.93 420000.0 30.93
2020-08-07 32.2 30.77 30.84 31.77 320200.0 31.77
2020-08-06 32.39 30.88 32.01 31.04 575200.0 31.04
2020-08-05 35.68 32.06 33.12 32.33 1366100.0 32.33
2020-08-04 33.33 32.24 33.24 32.92 567100.0 32.92
2020-08-03 33.66 32.33 32.36 33.5 465400.0 33.5
2020-07-31 33.63 31.93 32.81 32.36 417000.0 32.36
2020-07-30 32.82 30.65 31.46 32.77 362500.0 32.77
2020-07-29 32.49 31.86 31.96 32.06 249900.0 32.06
2020-07-28 32.6 31.67 32.42 31.75 251000.0 31.75
2020-07-27 32.72 31.4 32.25 32.64 688100.0 32.64
2020-07-24 32.29 31.08 32.13 31.79 603500.0 31.79
2020-07-23 33.96 32.11 32.51 32.66 585300.0 32.66
2020-07-22 33.97 31.67 33.62 32.27 813900.0 32.27
2020-07-21 36.08 33.03 35.91 33.73 1158800.0 33.73
2020-07-20 36.52 33.88 34.51 35.6 1061400.0 35.6
2020-07-17 34.75 32.84 34.75 34.21 806500.0 34.21
2020-07-16 35.1 32.74 32.89 34.47 944200.0 34.47
2020-07-15 34.84 32.74 33.59 34.42 2076200.0 34.42
2020-07-14 32.49 29.05 29.65 32.36 2102700.0 32.36
2020-07-13 31.0 28.07 28.12 28.55 2168600.0 28.55
2020-07-10 26.57 24.8 26.4 25.82 956300.0 25.82
2020-07-09 28.98 26.56 28.66 26.67 795000.0 26.67
2020-07-08 29.02 27.89 28.47 28.66 376800.0 28.66
2020-07-07 30.24 28.36 30.05 28.54 550800.0 28.54
2020-07-06 30.98 28.23 28.68 30.32 797500.0 30.32
2020-07-02 29.06 27.9 28.52 28.07 558900.0 28.07
2020-07-01 28.49 27.3 28.44 27.97 482300.0 27.97
2020-06-30 28.43 27.25 27.64 28.32 368500.0 28.32
2020-06-29 28.3 27.05 28.15 27.89 456500.0 27.89
2020-06-26 29.1 27.71 28.5 27.98 446600.0 27.98
2020-06-25 29.7 28.2 29.7 28.56 749000.0 28.56
2020-06-24 31.61 28.54 30.39 29.89 779100.0 29.89
2020-06-23 31.42 30.72 31.22 31.15 362300.0 31.15
2020-06-22 30.97 28.8 30.15 30.81 513100.0 30.81
2020-06-19 31.74 30.34 31.15 30.41 391200.0 30.41
2020-06-18 31.51 30.13 30.54 30.81 421300.0 30.81
2020-06-17 32.11 30.66 31.71 31.15 421900.0 31.15
2020-06-16 32.13 30.27 31.85 31.66 674800.0 31.66
2020-06-15 31.16 28.0 28.7 30.56 443200.0 30.56
2020-06-12 30.98 28.59 29.92 29.79 529200.0 29.79
2020-06-11 31.15 28.6 29.82 28.86 1247400.0 28.86
2020-06-10 33.98 31.99 33.21 32.63 640900.0 32.63
2020-06-09 34.59 32.78 34.3 33.13 634300.0 33.13
2020-06-08 35.2 33.96 34.0 34.99 669500.0 34.99
2020-06-05 35.4 33.51 35.28 33.91 1097500.0 33.91
2020-06-04 34.9 32.78 33.0 33.97 1168900.0 33.97
2020-06-03 33.1 31.51 31.51 32.7 1020900.0 32.7
2020-06-02 32.06 30.14 30.72 31.04 977500.0 31.04
2020-06-01 30.77 29.2 29.25 30.25 867800.0 30.25
2020-05-29 29.65 27.85 28.83 29.31 1246700.0 29.31
2020-05-28 30.24 26.27 26.82 28.61 1656400.0 28.61
2020-05-27 27.18 25.6 27.17 26.63 612700.0 26.63
2020-05-26 27.84 26.6 27.41 26.68 597000.0 26.68
2020-05-22 27.23 26.01 26.95 26.2 423700.0 26.2
2020-05-21 27.29 26.38 26.5 27.03 579100.0 27.03
2020-05-20 27.49 26.05 26.47 26.78 909800.0 26.78
2020-05-19 26.11 25.25 26.0 25.71 573700.0 25.71
2020-05-18 26.05 24.76 25.06 25.91 796000.0 25.91
2020-05-15 24.59 23.0 23.17 24.06 602200.0 24.06
2020-05-14 23.91 21.68 22.72 23.66 789600.0 23.66
2020-05-13 26.01 23.0 25.58 23.72 1401300.0 23.72
2020-05-12 28.5 25.87 28.34 26.01 1274500.0 26.01
2020-05-11 28.23 25.02 25.16 28.18 1437700.0 28.18
2020-05-08 26.0 24.05 24.23 25.88 1184000.0 25.88
2020-05-07 25.24 23.54 24.5 24.04 1240800.0 24.04
2020-05-06 26.9 23.54 26.79 25.0 1899800.0 25.0
2020-05-05 26.39 24.17 25.2 26.01 1230800.0 26.01
2020-05-04 24.37 23.35 23.66 24.32 526000.0 24.32
2020-05-01 25.46 23.3 24.91 24.1 1114900.0 24.1
2020-04-30 28.54 25.29 25.8 26.02 2053200.0 26.02
2020-04-29 25.54 23.88 23.92 25.29 1277300.0 25.29
2020-04-28 25.03 22.95 25.03 23.41 824800.0 23.41
2020-04-27 24.93 23.11 23.27 24.06 803000.0 24.06
2020-04-24 23.02 22.11 22.7 22.5 421700.0 22.5
2020-04-23 23.18 22.16 22.8 22.98 708900.0 22.98
2020-04-22 24.13 22.35 23.3 22.37 801700.0 22.37
2020-04-21 24.5 22.35 23.95 22.85 610900.0 22.85
2020-04-20 25.24 23.74 24.0 24.51 633400.0 24.51
2020-04-17 25.39 23.49 24.04 24.42 819300.0 24.42
2020-04-16 24.16 22.0 24.0 22.7 650700.0 22.7
2020-04-15 24.5 22.72 23.87 23.91 928400.0 23.91
2020-04-14 26.33 24.57 25.13 24.94 1172100.0 24.94
2020-04-13 24.56 23.05 24.45 24.46 591200.0 24.46
2020-04-09 24.94 23.61 24.13 24.5 1289600.0 24.5
2020-04-08 24.12 22.03 22.46 23.48 1124200.0 23.48
2020-04-07 24.34 21.57 23.3 21.98 1118200.0 21.98
2020-04-06 22.5 20.51 20.54 22.17 888000.0 22.17
2020-04-03 21.32 19.21 20.25 19.35 596300.0 19.35
2020-04-02 20.97 19.55 20.01 20.61 380500.0 20.61
2020-04-01 21.39 19.26 20.0 19.92 564000.0 19.92
2020-03-31 22.1 19.47 20.6 21.5 738300.0 21.5
2020-03-30 22.39 20.29 22.06 21.04 754800.0 21.04
2020-03-27 23.49 21.5 23.35 22.04 1089300.0 22.04
2020-03-26 26.86 22.87 22.87 24.35 1523900.0 24.35
2020-03-25 23.47 19.51 20.32 22.72 1227100.0 22.72
2020-03-24 20.9 18.56 19.2 20.58 1095100.0 20.58
2020-03-23 18.0 15.8 16.96 17.96 960400.0 17.96
2020-03-20 19.5 16.6 18.65 17.26 1167600.0 17.26
2020-03-19 19.47 15.29 15.83 17.83 1261900.0 17.83
2020-03-18 15.9 13.14 13.98 15.72 1636500.0 15.72
2020-03-17 17.47 14.75 16.0 14.86 1588100.0 14.86
2020-03-16 17.91 15.8 16.93 15.84 1185500.0 15.84
2020-03-13 21.89 17.95 21.3 19.69 1264800.0 19.69
2020-03-12 22.5 19.25 19.25 20.05 2088500.0 20.05
2020-03-11 27.2 24.16 26.2 24.4 1502600.0 24.4
2020-03-10 29.41 26.15 29.25 27.58 901900.0 27.58
2020-03-09 29.0 27.0 28.0 27.58 1629500.0 27.58
2020-03-06 32.35 29.8 29.85 31.76 929100.0 31.76
2020-03-05 32.39 30.64 30.76 31.19 972000.0 31.19
2020-03-04 32.7 29.1 30.91 32.7 2289500.0 32.7
2020-03-03 33.75 29.31 32.68 29.38 1665100.0 29.38
2020-03-02 34.0 31.5 33.51 32.99 1554000.0 32.99
2020-02-28 33.66 30.14 30.5 32.94 1744000.0 32.94
2020-02-27 33.28 30.83 31.72 32.92 2294500.0 32.92
2020-02-26 35.87 33.1 33.71 34.28 2794500.0 34.28
2020-02-25 37.25 32.1 37.0 33.64 2888800.0 33.64
2020-02-24 37.19 34.25 35.37 35.94 2122200.0 35.94
2020-02-21 40.38 38.33 39.2 39.0 1755600.0 39.0
2020-02-20 41.7 38.4 38.54 39.96 2164400.0 39.96
2020-02-19 41.3 38.26 40.63 39.07 3282500.0 39.07
2020-02-18 48.6 40.01 47.1 40.69 7539700.0 40.69