ストックスクリーナーアプリを入手
0.3862
3.43%
-0.0137
Evogene Ltd (EVGN) 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 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.41 | $0.3801 | $0.0299 | 37,674.0 | -3.43% |
| 2026-10-15 | $0.3999 | $0.375 | $0.0249 | 27,116.0 | +5.38% |
| 2026-10-14 | $0.3871 | $0.3701 | $0.017 | 55,811.0 | -2.74% |
| 2026-10-13 | $0.399 | $0.3726 | $0.0264 | 87,648.0 | +0.96% |
| 2026-10-12 | $0.3966 | $0.3771 | $0.0195 | 106,188.0 | +1.13% |
| 2026-10-09 | $0.3948 | $0.37 | $0.0248 | 106,040.0 | -4.09% |
| 2026-10-08 | $0.4085 | $0.383 | $0.0255 | 88,342.0 | -2.95% |
| 2026-10-07 | $0.429 | $0.391 | $0.038 | 83,514.0 | -3.09% |
| 2026-10-06 | $0.44 | $0.392 | $0.048 | 625,234.0 | +4.93% |
| 2026-10-05 | $0.406 | $0.371 | $0.035 | 595,946.0 | -4.99% |
| 2026-10-02 | $0.451 | $0.4067 | $0.0443 | 146,207.0 | -2.43% |
| 2026-10-01 | $0.47 | $0.38 | $0.09 | 821,585.0 | +9.70% |
| 2026-09-30 | $0.4224 | $0.3522 | $0.0702 | 9,991,224.0 | -3.15% |
| 2026-09-29 | $0.47 | $0.36 | $0.11 | 27,266,793.0 | +7.89% |
| 2026-09-28 | $0.4501 | $0.3521 | $0.098 | 170,776.0 | -8.59% |
| 2026-09-25 | $0.4798 | $0.4157 | $0.0641 | 76,541.0 | -1.96% |
| 2026-09-24 | $0.49 | $0.4202 | $0.0698 | 283,970.0 | -6.26% |
| 2026-09-23 | $0.4933 | $0.4407 | $0.0526 | 114,926.0 | -8.35% |
| 2026-09-22 | $0.4962 | $0.4604 | $0.0358 | 30,186.0 | +6.59% |
| 2026-09-21 | $0.52 | $0.4602 | $0.0598 | 130,979.0 | -7.21% |
| 2026-09-18 | $0.4995 | $0.47 | $0.0295 | 17,975.0 | -0.85% |
Evogene Ltd (EVGN) 株の年ごとの株価履歴
この詳細な分析では、Evogene Ltd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EVGN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、Evogene Ltd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Evogene Ltd (EVGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $0.47 | $0.37 | $0.10 | 2,781,305.0 | -2.74% |
| 2026-09 | $0.55 | $0.3521 | $0.1979 | 41,199,055.0 | -25.98% |
| 2026-08 | $0.80 | $0.45 | $0.35 | 12,897,162.0 | +13.91% |
| 2026-07 | $0.6797 | $0.4117 | $0.268 | 39,726,924.0 | +7.31% |
| 2026-06 | $0.7049 | $0.37 | $0.3349 | 64,868,310.0 | -37.74% |
| 2026-05 | $0.85 | $0.66 | $0.19 | 1,227,366.0 | -9.62% |
| 2026-04 | $0.8708 | $0.737 | $0.1338 | 1,066,489.0 | +1.30% |
| 2026-03 | $0.97 | $0.72 | $0.25 | 3,954,431.0 | -12.28% |
| 2026-02 | $1.24 | $0.805 | $0.435 | 24,605,942.0 | -13.09% |
| 2026-01 | $1.21 | $1.00 | $0.21 | 550,596.0 | -8.18% |
2025年のEvogene Ltd (EVGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.19 | $0.93 | $0.26 | 1,168,062.0 | -11.36% |
| 2025-11 | $1.28 | $1.04 | $0.24 | 909,504.0 | -15.87% |
| 2025-10 | $1.50 | $1.11 | $0.39 | 2,723,708.0 | +10.33% |
| 2025-09 | $1.32 | $1.11 | $0.21 | 1,054,127.0 | -8.64% |
| 2025-08 | $1.41 | $1.13 | $0.275 | 1,544,147.0 | +4.17% |
| 2025-07 | $1.50 | $1.18 | $0.32 | 2,149,480.0 | -6.25% |
| 2025-06 | $2.42 | $1.07 | $1.35 | 110,166,883.0 | +17.43% |
| 2025-05 | $1.43 | $1.06 | $0.37 | 973,932.0 | -3.54% |
| 2025-04 | $1.34 | $0.95 | $0.39 | 21,854,216.0 | -9.60% |
| 2025-03 | $1.51 | $1.25 | $0.2558 | 381,789.0 | -14.38% |
| 2025-02 | $1.64 | $1.30 | $0.34 | 412,920.0 | -7.01% |
| 2025-01 | $1.98 | $1.45 | $0.5263 | 667,666.0 | -16.04% |
2024年のEvogene Ltd (EVGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $1.96 | $1.20 | $0.76 | 1,471,883.0 | +19.25% |
| 2024-11 | $2.38 | $1.44 | $0.9366 | 2,922,736.0 | -29.39% |
| 2024-10 | $3.19 | $2.14 | $1.05 | 14,220,001.0 | -25.73% |
| 2024-09 | $3.35 | $2.29 | $1.06 | 455,672.0 | -6.69% |
| 2024-08 | $5.14 | $3.25 | $1.89 | 634,663.0 | -31.88% |
| 2024-07 | $7.19 | $4.60 | $2.59 | 594,130.0 | -25.75% |
| 2024-06 | $7.60 | $6.15 | $1.45 | 115,411.0 | -12.70% |
| 2024-05 | $9.00 | $6.38 | $2.61 | 210,087.0 | +6.58% |
| 2024-04 | $8.61 | $6.12 | $2.49 | 151,814.0 | -6.80% |
| 2024-03 | $10.40 | $7.20 | $3.20 | 321,386.0 | -17.69% |
| 2024-02 | $9.48 | $7.10 | $2.38 | 497,055.0 | +19.49% |
| 2024-01 | $10.10 | $6.95 | $3.15 | 358,127.0 | -9.21% |
4.22%
大文字化:
|
ボリューム (24 時間):