ストックスクリーナーアプリを入手
9.46
1.36%
-0.13
プレマーケット:
9.47
0.010
+0.11%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $9.73 | $9.35 | $0.39 | 1,474,238.0 | -1.36% |
| 2025-10-09 | $9.76 | $9.50 | $0.2646 | 1,358,784.0 | -1.64% |
| 2025-10-08 | $9.78 | $9.22 | $0.55 | 1,904,731.0 | +4.84% |
| 2025-10-07 | $9.93 | $9.21 | $0.715 | 2,319,724.0 | -3.33% |
| 2025-10-06 | $10.08 | $9.49 | $0.593 | 2,370,055.0 | +0.10% |
| 2025-10-03 | $9.78 | $9.30 | $0.475 | 1,752,669.0 | +3.67% |
| 2025-10-02 | $9.37 | $8.96 | $0.41 | 1,997,978.0 | +1.53% |
| 2025-10-01 | $9.31 | $8.60 | $0.71 | 2,533,796.0 | +7.16% |
| 2025-09-30 | $8.71 | $8.40 | $0.305 | 2,933,503.0 | -0.12% |
| 2025-09-29 | $8.60 | $8.15 | $0.45 | 2,386,763.0 | +3.14% |
| 2025-09-26 | $8.43 | $7.73 | $0.70 | 3,038,410.0 | +6.71% |
| 2025-09-25 | $7.88 | $7.65 | $0.23 | 2,580,371.0 | +0.26% |
| 2025-09-24 | $7.83 | $7.38 | $0.45 | 3,331,733.0 | +2.66% |
| 2025-09-23 | $7.78 | $7.43 | $0.345 | 2,357,209.0 | +0.00% |
| 2025-09-22 | $7.79 | $7.35 | $0.44 | 2,506,419.0 | +0.13% |
| 2025-09-19 | $7.87 | $7.43 | $0.4315 | 3,444,400.0 | -2.59% |
| 2025-09-18 | $8.11 | $7.37 | $0.74 | 3,408,632.0 | +1.45% |
| 2025-09-17 | $7.88 | $7.51 | $0.365 | 2,188,610.0 | -0.39% |
| 2025-09-16 | $7.74 | $7.52 | $0.22 | 1,504,668.0 | -1.29% |
| 2025-09-15 | $7.89 | $7.55 | $0.335 | 949,149.0 | +0.00% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $10.08 | $8.60 | $1.48 | 17,186,213.0 | +11.03% |
| 2025-09 | $8.71 | $7.35 | $1.36 | 43,289,493.0 | +10.22% |
| 2025-08 | $8.22 | $6.05 | $2.17 | 38,596,151.0 | +3.90% |
| 2025-07 | $8.31 | $7.30 | $1.01 | 39,939,629.0 | +1.09% |
| 2025-06 | $8.24 | $6.70 | $1.54 | 42,508,209.0 | +2.22% |
| 2025-05 | $8.00 | $5.90 | $2.10 | 68,124,430.0 | -25.16% |
| 2025-04 | $9.68 | $5.93 | $3.75 | 49,798,807.0 | +37.04% |
| 2025-03 | $18.93 | $6.88 | $12.05 | 70,098,048.0 | -60.34% |
| 2025-02 | $20.38 | $16.07 | $4.31 | 24,067,828.0 | +0.51% |
| 2025-01 | $21.00 | $17.08 | $3.92 | 15,287,624.0 | -8.14% |
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 | 20,152,452.0 | -28.89% |
| 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% |
5.74%
大文字化:
|
ボリューム (24 時間):