ストックスクリーナーアプリを入手
18.48
3.65%
0.65
Arvinas Inc (ARVN) 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 | $18.70 | $17.53 | $1.17 | 1,711,444.0 | +3.65% |
| 2024-12-19 | $19.21 | $17.37 | $1.84 | 1,561,378.0 | -4.19% |
| 2024-12-18 | $19.12 | $18.17 | $0.95 | 1,238,621.0 | -2.57% |
| 2024-12-17 | $19.90 | $18.75 | $1.15 | 1,413,085.0 | +0.58% |
| 2024-12-16 | $19.58 | $18.58 | $1.00 | 1,287,234.0 | -2.62% |
| 2024-12-13 | $19.91 | $18.51 | $1.40 | 1,694,794.0 | -1.22% |
| 2024-12-12 | $22.48 | $19.67 | $2.81 | 2,483,134.0 | -12.42% |
| 2024-12-11 | $24.77 | $22.49 | $2.28 | 1,298,080.0 | -8.34% |
| 2024-12-10 | $25.75 | $24.01 | $1.74 | 703,094.0 | -1.95% |
| 2024-12-09 | $26.78 | $24.86 | $1.92 | 295,591.0 | -3.24% |
| 2024-12-06 | $26.42 | $24.76 | $1.66 | 492,013.0 | +4.77% |
| 2024-12-05 | $26.16 | $24.62 | $1.54 | 533,653.0 | -2.56% |
| 2024-12-04 | $25.42 | $23.82 | $1.60 | 718,978.0 | +4.96% |
| 2024-12-03 | $26.03 | $24.16 | $1.87 | 480,659.0 | -5.95% |
| 2024-12-02 | $26.94 | $25.72 | $1.22 | 527,005.0 | -3.74% |
| 2024-11-29 | $27.00 | $25.85 | $1.15 | 304,168.0 | +2.85% |
| 2024-11-27 | $26.30 | $24.38 | $1.92 | 514,725.0 | +6.13% |
| 2024-11-26 | $25.24 | $24.41 | $0.83 | 403,034.0 | -2.66% |
| 2024-11-25 | $26.75 | $25.12 | $1.63 | 486,963.0 | -2.75% |
| 2024-11-22 | $26.55 | $25.13 | $1.42 | 1,036,838.0 | +2.99% |
Arvinas Inc (ARVN) 株の年ごとの株価履歴
この詳細な分析では、Arvinas 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ARVN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、Arvinas 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Arvinas Inc (ARVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $26.94 | $17.37 | $9.57 | 18,150,207.0 | -30.84% |
| 2024-11 | $28.83 | $21.17 | $7.66 | 13,052,876.0 | +1.10% |
| 2024-10 | $29.61 | $23.91 | $5.70 | 13,641,314.0 | +7.31% |
| 2024-09 | $26.84 | $23.64 | $3.20 | 8,605,693.0 | -5.85% |
| 2024-08 | $27.71 | $23.09 | $4.62 | 14,794,438.0 | -4.91% |
| 2024-07 | $34.11 | $23.39 | $10.72 | 16,726,320.0 | +3.34% |
| 2024-06 | $33.76 | $23.73 | $10.03 | 20,770,895.0 | -19.67% |
| 2024-05 | $37.38 | $31.24 | $6.14 | 15,010,547.0 | +4.31% |
| 2024-04 | $41.34 | $30.91 | $10.43 | 14,221,861.0 | -23.04% |
| 2024-03 | $51.51 | $40.34 | $11.17 | 15,310,220.0 | -10.22% |
| 2024-02 | $53.08 | $42.62 | $10.46 | 18,553,388.0 | +10.80% |
| 2024-01 | $43.16 | $35.41 | $7.74 | 11,574,289.0 | +0.83% |
2023年のArvinas Inc (ARVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $42.84 | $21.67 | $21.17 | 23,389,581.0 | +87.35% |
| 2023-11 | $25.85 | $14.02 | $11.83 | 14,293,851.0 | +36.29% |
| 2023-10 | $20.10 | $13.57 | $6.53 | 10,886,138.0 | -17.92% |
| 2023-09 | $28.99 | $19.14 | $9.85 | 6,984,392.0 | -30.38% |
| 2023-08 | $28.68 | $22.45 | $6.23 | 9,508,259.0 | +14.12% |
| 2023-07 | $25.50 | $21.68 | $3.82 | 6,644,391.0 | -0.40% |
| 2023-06 | $32.20 | $21.43 | $10.77 | 11,386,967.0 | +13.70% |
| 2023-05 | $27.71 | $21.21 | $6.50 | 8,913,151.0 | -16.71% |
| 2023-04 | $29.06 | $24.75 | $4.31 | 8,435,218.0 | -4.06% |
| 2023-03 | $31.69 | $25.35 | $6.34 | 10,309,345.0 | -10.86% |
| 2023-02 | $37.95 | $30.17 | $7.78 | 8,536,943.0 | -6.47% |
| 2023-01 | $35.87 | $27.00 | $8.86 | 12,318,394.0 | -4.21% |
2022年のArvinas Inc (ARVN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $42.52 | $31.54 | $10.98 | 9,084,854.0 | -16.64% |
| 2022-11 | $57.96 | $37.93 | $20.03 | 12,673,069.0 | -17.44% |
| 2022-10 | $52.50 | $37.61 | $14.89 | 7,788,962.0 | +11.73% |
| 2022-09 | $50.64 | $41.21 | $9.43 | 7,748,167.0 | +5.08% |
| 2022-08 | $58.58 | $41.06 | $17.52 | 10,269,381.0 | -20.28% |
| 2022-07 | $56.16 | $40.93 | $15.23 | 6,688,453.0 | +26.18% |
| 2022-06 | $46.56 | $34.90 | $11.66 | 9,191,753.0 | +0.96% |
| 2022-05 | $57.68 | $37.41 | $20.27 | 12,185,088.0 | -24.16% |
| 2022-04 | $75.39 | $54.37 | $21.02 | 9,411,194.0 | -18.32% |
| 2022-03 | $71.19 | $58.23 | $12.96 | 9,389,517.0 | +3.84% |
| 2022-02 | $81.13 | $62.49 | $18.64 | 9,590,523.0 | -9.34% |
| 2022-01 | $82.86 | $62.68 | $20.18 | 8,678,717.0 | -12.97% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):