ストックスクリーナーアプリを入手
9.13
5.67%
0.49
アフターアワーズ：
9.18
0.05
+0.55%
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 |
|---|---|---|---|---|---|
| 2026-10-09 | $9.27 | $8.64 | $0.63 | 4,442,492.0 | +5.67% |
| 2026-10-08 | $8.96 | $8.58 | $0.375 | 4,088,977.0 | -3.57% |
| 2026-10-07 | $9.30 | $8.93 | $0.375 | 3,420,582.0 | -3.34% |
| 2026-10-06 | $10.19 | $9.19 | $0.9998 | 3,925,030.0 | -7.94% |
| 2026-10-05 | $10.07 | $9.28 | $0.79 | 2,903,327.0 | +7.59% |
| 2026-10-02 | $9.45 | $9.04 | $0.405 | 2,603,575.0 | +0.21% |
| 2026-10-01 | $9.51 | $9.19 | $0.3119 | 3,786,746.0 | +1.52% |
| 2026-09-30 | $9.35 | $9.13 | $0.21 | 3,408,807.0 | -0.65% |
| 2026-09-29 | $9.43 | $9.03 | $0.4049 | 2,916,340.0 | +1.42% |
| 2026-09-28 | $9.34 | $8.92 | $0.42 | 2,910,049.0 | +0.22% |
| 2026-09-25 | $9.21 | $8.73 | $0.47 | 2,823,261.0 | +2.47% |
| 2026-09-24 | $8.93 | $8.52 | $0.405 | 2,301,201.0 | +2.89% |
| 2026-09-23 | $9.12 | $8.59 | $0.535 | 2,494,195.0 | -2.15% |
| 2026-09-22 | $8.85 | $8.51 | $0.335 | 2,287,923.0 | +3.64% |
| 2026-09-21 | $8.64 | $8.43 | $0.215 | 1,883,712.0 | +1.19% |
| 2026-09-18 | $8.65 | $8.16 | $0.485 | 6,680,464.0 | -1.86% |
| 2026-09-17 | $8.62 | $8.16 | $0.45 | 2,199,653.0 | +5.54% |
| 2026-09-16 | $8.40 | $8.04 | $0.365 | 3,526,381.0 | -3.21% |
| 2026-09-15 | $8.40 | $7.95 | $0.451 | 2,095,362.0 | +5.00% |
| 2026-09-14 | $8.09 | $7.58 | $0.51 | 1,643,430.0 | +5.96% |
| 2026-09-11 | $7.57 | $7.39 | $0.18 | 1,381,031.0 | +1.75% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $10.19 | $8.58 | $1.61 | 29,613,221.0 | -0.76% |
| 2026-09 | $9.43 | $7.31 | $2.12 | 51,453,761.0 | +10.98% |
| 2026-08 | $8.88 | $6.33 | $2.55 | 65,862,222.0 | +2.35% |
| 2026-07 | $8.23 | $6.45 | $1.78 | 83,186,294.0 | +23.66% |
| 2026-06 | $6.83 | $4.96 | $1.87 | 101,971,940.0 | +12.54% |
| 2026-05 | $6.46 | $4.45 | $2.00 | 78,053,665.0 | -5.06% |
| 2026-04 | $6.48 | $5.19 | $1.29 | 71,181,931.0 | +7.54% |
| 2026-03 | $7.52 | $5.60 | $1.92 | 96,253,450.0 | -19.49% |
| 2026-02 | $8.79 | $6.04 | $2.75 | 64,399,199.0 | -19.45% |
| 2026-01 | $10.21 | $8.65 | $1.55 | 38,831,096.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $9.72 | $8.42 | $1.30 | 42,434,300.0 | -3.28% |
| 2025-11 | $11.88 | $8.03 | $3.86 | 53,403,462.0 | -21.24% |
| 2025-10 | $13.88 | $11.30 | $2.58 | 38,610,190.0 | -4.83% |
| 2025-09 | $12.38 | $10.22 | $2.16 | 39,148,568.0 | +12.73% |
| 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% |
0.02%
0.47%
大文字化:
|
ボリューム (24 時間):