ストックスクリーナーアプリを入手
10.53
0.61%
-0.0485
Certara Inc (CERT) 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 |
|---|---|---|---|---|---|
| 2025-09-05 | $10.75 | $10.51 | $0.24 | 181,594.0 | -0.57% |
| 2025-09-04 | $10.59 | $10.32 | $0.27 | 1,458,470.0 | +0.76% |
| 2025-09-03 | $10.84 | $10.39 | $0.45 | 1,172,020.0 | -1.50% |
| 2025-09-02 | $10.77 | $10.40 | $0.365 | 1,406,856.0 | -1.66% |
| 2025-08-29 | $11.02 | $10.78 | $0.2466 | 817,541.0 | -0.28% |
| 2025-08-28 | $11.02 | $10.79 | $0.23 | 892,287.0 | -0.91% |
| 2025-08-27 | $11.16 | $10.80 | $0.355 | 1,048,055.0 | +0.92% |
| 2025-08-26 | $10.92 | $10.70 | $0.2196 | 966,730.0 | +0.56% |
| 2025-08-25 | $11.42 | $10.76 | $0.66 | 1,198,155.0 | -5.75% |
| 2025-08-22 | $11.55 | $10.84 | $0.7083 | 1,182,488.0 | +6.50% |
| 2025-08-21 | $10.93 | $10.59 | $0.345 | 670,640.0 | +0.75% |
| 2025-08-20 | $10.96 | $10.60 | $0.365 | 959,542.0 | -2.99% |
| 2025-08-19 | $11.27 | $10.90 | $0.37 | 1,403,963.0 | -1.43% |
| 2025-08-18 | $11.34 | $10.93 | $0.415 | 1,283,607.0 | +1.45% |
| 2025-08-15 | $11.23 | $10.91 | $0.32 | 1,167,537.0 | +0.46% |
| 2025-08-14 | $11.04 | $10.79 | $0.25 | 857,156.0 | -1.79% |
| 2025-08-13 | $11.26 | $10.61 | $0.65 | 1,141,141.0 | +3.91% |
| 2025-08-12 | $10.87 | $10.40 | $0.47 | 1,193,391.0 | +2.67% |
| 2025-08-11 | $10.99 | $10.38 | $0.61 | 1,873,232.0 | -4.30% |
| 2025-08-08 | $11.38 | $10.86 | $0.52 | 1,486,716.0 | -2.84% |
| 2025-08-07 | $11.62 | $10.20 | $1.42 | 3,450,204.0 | +18.15% |
| 2025-08-06 | $9.82 | $9.47 | $0.35 | 1,376,657.0 | -3.35% |
Certara Inc (CERT) 株の年ごとの株価履歴
この詳細な分析では、Certara 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CERT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、Certara 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Certara Inc (CERT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $10.84 | $10.32 | $0.52 | 4,218,940.0 | -2.95% |
| 2025-08 | $11.62 | $9.36 | $2.26 | 27,274,499.0 | +10.16% |
| 2025-07 | $11.98 | $9.72 | $2.26 | 33,787,017.0 | -15.90% |
| 2025-06 | $12.41 | $10.23 | $2.18 | 40,393,379.0 | +2.99% |
| 2025-05 | $13.94 | $11.00 | $2.94 | 37,354,999.0 | -18.04% |
| 2025-04 | $15.38 | $8.63 | $6.75 | 59,018,292.0 | +40.00% |
| 2025-03 | $12.22 | $9.53 | $2.70 | 25,999,092.0 | -17.36% |
| 2025-02 | $15.69 | $11.59 | $4.10 | 26,101,796.0 | -15.81% |
| 2025-01 | $14.39 | $10.46 | $3.93 | 24,194,186.0 | +33.62% |
2024年のCertara Inc (CERT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $11.83 | $10.30 | $1.53 | 27,225,332.0 | -5.98% |
| 2024-11 | $11.43 | $9.41 | $2.02 | 21,048,505.0 | +9.90% |
| 2024-10 | $11.84 | $9.99 | $1.85 | 25,394,494.0 | -12.89% |
| 2024-09 | $12.37 | $10.35 | $2.02 | 34,072,227.0 | -4.41% |
| 2024-08 | $15.95 | $11.70 | $4.25 | 20,264,466.0 | -21.52% |
| 2024-07 | $16.93 | $13.43 | $3.50 | 12,417,952.0 | +12.71% |
| 2024-06 | $17.75 | $13.04 | $4.71 | 14,519,949.0 | -18.29% |
| 2024-05 | $17.94 | $15.64 | $2.30 | 11,305,255.0 | -0.94% |
| 2024-04 | $19.18 | $15.78 | $3.40 | 11,384,882.0 | -4.31% |
| 2024-03 | $19.87 | $16.20 | $3.67 | 11,389,321.0 | +5.92% |
| 2024-02 | $18.45 | $15.81 | $2.64 | 9,729,808.0 | +4.46% |
| 2024-01 | $17.57 | $15.32 | $2.25 | 11,321,708.0 | -8.13% |
2023年のCertara Inc (CERT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $18.54 | $14.12 | $4.42 | 13,825,922.0 | +22.07% |
| 2023-11 | $15.22 | $11.81 | $3.41 | 14,045,526.0 | +18.21% |
| 2023-10 | $14.66 | $12.04 | $2.62 | 14,105,434.0 | -16.16% |
| 2023-09 | $16.70 | $13.78 | $2.92 | 14,054,388.0 | -10.02% |
| 2023-08 | $19.36 | $14.71 | $4.65 | 16,778,063.0 | -17.00% |
| 2023-07 | $19.79 | $17.82 | $1.97 | 14,642,024.0 | +6.92% |
| 2023-06 | $22.65 | $16.54 | $6.11 | 31,937,174.0 | -12.37% |
| 2023-05 | $24.64 | $19.63 | $5.01 | 25,576,903.0 | -14.03% |
| 2023-04 | $24.96 | $22.09 | $2.88 | 19,369,221.0 | +0.25% |
| 2023-03 | $24.83 | $18.20 | $6.63 | 58,310,562.0 | +33.06% |
| 2023-02 | $20.49 | $17.80 | $2.69 | 9,285,052.0 | -6.60% |
| 2023-01 | $19.42 | $15.34 | $4.08 | 13,199,187.0 | +20.72% |
0.57%
0.35%
大文字化:
|
ボリューム (24 時間):