ストックスクリーナーアプリを入手
26.76
2.58%
0.70
Gen Digital Inc (GEN) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $26.89 | $26.11 | $0.775 | 2,903,296.0 | +2.67% |
| 2025-11-20 | $26.39 | $25.88 | $0.515 | 5,990,563.0 | +0.00% |
| 2025-11-19 | $26.35 | $25.70 | $0.65 | 5,897,788.0 | -1.06% |
| 2025-11-18 | $26.48 | $25.91 | $0.57 | 5,907,114.0 | +0.77% |
| 2025-11-17 | $26.82 | $26.11 | $0.705 | 5,760,744.0 | -2.10% |
| 2025-11-14 | $26.82 | $26.47 | $0.355 | 5,079,497.0 | -0.15% |
| 2025-11-13 | $27.18 | $26.68 | $0.495 | 5,208,051.0 | -0.96% |
| 2025-11-12 | $27.29 | $26.84 | $0.45 | 6,523,837.0 | -0.52% |
| 2025-11-11 | $27.25 | $26.19 | $1.05 | 7,957,796.0 | +3.00% |
| 2025-11-10 | $26.60 | $25.74 | $0.86 | 6,770,203.0 | +2.25% |
| 2025-11-07 | $25.86 | $24.35 | $1.51 | 9,248,315.0 | +1.26% |
| 2025-11-06 | $25.96 | $25.28 | $0.68 | 6,594,352.0 | -1.51% |
| 2025-11-05 | $26.12 | $25.59 | $0.53 | 3,829,940.0 | -0.12% |
| 2025-11-04 | $26.25 | $25.81 | $0.44 | 3,648,852.0 | -1.56% |
| 2025-11-03 | $26.46 | $25.97 | $0.49 | 3,472,018.0 | -0.30% |
| 2025-10-31 | $26.43 | $25.79 | $0.645 | 4,077,076.0 | +1.03% |
| 2025-10-30 | $26.29 | $25.79 | $0.50 | 6,015,400.0 | +0.93% |
| 2025-10-29 | $26.53 | $25.78 | $0.75 | 3,786,467.0 | -3.22% |
| 2025-10-28 | $26.93 | $26.66 | $0.265 | 3,743,935.0 | -0.48% |
| 2025-10-27 | $27.36 | $26.58 | $0.785 | 4,657,066.0 | -1.40% |
| 2025-10-24 | $27.54 | $27.20 | $0.34 | 2,166,212.0 | +0.11% |
| 2025-10-23 | $27.32 | $26.96 | $0.355 | 3,071,733.0 | -0.07% |
| 2025-10-22 | $27.34 | $27.04 | $0.295 | 2,492,802.0 | -0.55% |
Gen Digital Inc (GEN) 株の年ごとの株価履歴
この詳細な分析では、Gen Digital 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GEN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、Gen Digital 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Gen Digital Inc (GEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $27.29 | $24.35 | $2.93 | 84,792,366.0 | +1.50% |
| 2025-10 | $28.47 | $25.78 | $2.69 | 75,244,104.0 | -7.15% |
| 2025-09 | $30.24 | $27.80 | $2.44 | 74,670,886.0 | -5.99% |
| 2025-08 | $32.22 | $27.73 | $4.49 | 91,469,073.0 | +2.41% |
| 2025-07 | $30.78 | $28.64 | $2.14 | 65,049,769.0 | +0.31% |
| 2025-06 | $30.44 | $27.93 | $2.51 | 99,336,203.0 | +3.23% |
| 2025-05 | $29.80 | $25.37 | $4.43 | 113,836,322.0 | +10.09% |
| 2025-04 | $27.19 | $22.74 | $4.45 | 85,761,028.0 | -2.52% |
| 2025-03 | $28.80 | $25.93 | $2.87 | 91,281,313.0 | -2.89% |
| 2025-02 | $28.39 | $26.42 | $1.97 | 62,643,920.0 | +1.56% |
| 2025-01 | $28.36 | $25.69 | $2.66 | 58,553,563.0 | -1.72% |
2024年のGen Digital Inc (GEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $31.72 | $27.04 | $4.68 | 65,353,272.0 | -11.25% |
| 2024-11 | $31.20 | $28.11 | $3.09 | 62,914,375.0 | +5.98% |
| 2024-10 | $30.03 | $26.71 | $3.32 | 64,143,053.0 | +6.12% |
| 2024-09 | $27.53 | $25.27 | $2.26 | 63,710,313.0 | +3.67% |
| 2024-08 | $26.76 | $23.89 | $2.87 | 62,692,015.0 | +1.81% |
| 2024-07 | $26.37 | $24.05 | $2.32 | 66,537,208.0 | +4.04% |
| 2024-06 | $25.61 | $23.27 | $2.34 | 112,765,009.0 | +0.60% |
| 2024-05 | $25.47 | $19.57 | $5.89 | 147,689,174.0 | +23.29% |
| 2024-04 | $22.69 | $20.12 | $2.57 | 65,586,477.0 | -10.09% |
| 2024-03 | $22.43 | $20.98 | $1.46 | 70,285,865.0 | +4.23% |
| 2024-02 | $24.05 | $19.08 | $4.97 | 132,332,047.0 | -8.48% |
| 2024-01 | $24.37 | $22.24 | $2.13 | 68,803,252.0 | +2.89% |
2023年のGen Digital Inc (GEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $23.39 | $21.80 | $1.59 | 61,571,617.0 | +3.35% |
| 2023-11 | $22.39 | $16.50 | $5.89 | 123,471,083.0 | +32.53% |
| 2023-10 | $17.86 | $16.38 | $1.48 | 66,684,500.0 | -5.77% |
| 2023-09 | $20.69 | $17.61 | $3.08 | 69,052,787.0 | -12.69% |
| 2023-08 | $21.15 | $18.50 | $2.65 | 86,935,446.0 | +4.11% |
| 2023-07 | $19.90 | $17.75 | $2.15 | 61,418,629.0 | +4.85% |
| 2023-06 | $19.15 | $17.30 | $1.85 | 79,262,064.0 | +5.76% |
| 2023-05 | $17.88 | $15.45 | $2.43 | 123,980,160.0 | -0.74% |
| 2023-04 | $18.09 | $16.80 | $1.29 | 65,386,155.0 | +2.97% |
| 2023-03 | $17.20 | $15.52 | $1.68 | 89,907,931.0 | +0.00% |
2.54%
1.62%
大文字化:
|
ボリューム (24 時間):