ストックスクリーナーアプリを入手
3.591
1.07%
-0.039
Genfit Adr (GNFT) 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 |
|---|---|---|---|---|---|
| 2025-09-25 | $3.62 | $3.59 | $0.03 | 1,292.0 | -0.28% |
| 2025-09-24 | $3.75 | $3.61 | $0.14 | 6,007.0 | +0.00% |
| 2025-09-23 | $4.01 | $3.60 | $0.41 | 37,955.0 | -12.53% |
| 2025-09-22 | $4.15 | $3.90 | $0.25 | 19,515.0 | -4.16% |
| 2025-09-19 | $4.33 | $4.33 | $0.00 | 2,316.0 | -1.20% |
| 2025-09-18 | $4.38 | $4.17 | $0.2084 | 650.0 | +3.73% |
| 2025-09-17 | $4.22 | $4.10 | $0.123 | 1,522.0 | -1.74% |
| 2025-09-16 | $4.31 | $4.27 | $0.04 | 2,333.0 | -0.76% |
| 2025-09-15 | $4.35 | $4.23 | $0.12 | 3,937.0 | +2.00% |
| 2025-09-12 | $4.30 | $4.25 | $0.0521 | 3,470.0 | +1.38% |
| 2025-09-11 | $4.22 | $4.17 | $0.054 | 2,213.0 | +1.23% |
| 2025-09-10 | $4.21 | $3.91 | $0.3039 | 4,200.0 | -3.07% |
| 2025-09-09 | $4.27 | $4.19 | $0.08 | 1,288.0 | +7.83% |
| 2025-09-08 | $4.00 | $3.92 | $0.0797 | 1,950.0 | +0.51% |
| 2025-09-05 | $4.16 | $3.85 | $0.3052 | 6,202.0 | +1.53% |
| 2025-09-04 | $4.02 | $3.88 | $0.1395 | 2,433.0 | -1.76% |
| 2025-09-03 | $4.01 | $3.87 | $0.14 | 881.0 | +2.78% |
| 2025-09-02 | $3.87 | $3.84 | $0.0257 | 1,430.0 | -3.92% |
| 2025-08-29 | $4.13 | $4.00 | $0.13 | 1,234.0 | -1.52% |
| 2025-08-28 | $4.14 | $4.05 | $0.0858 | 1,616.0 | -1.93% |
| 2025-08-27 | $4.14 | $4.05 | $0.0909 | 1,748.0 | +1.02% |
| 2025-08-26 | $4.17 | $4.02 | $0.1537 | 2,369.0 | -3.09% |
Genfit Adr (GNFT) 株の年ごとの株価履歴
この詳細な分析では、Genfit Adr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GNFT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、Genfit Adr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Genfit Adr (GNFT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $4.38 | $3.59 | $0.7925 | 99,594.0 | -9.50% |
| 2025-08 | $4.62 | $3.67 | $0.948 | 76,960.0 | +1.65% |
| 2025-07 | $4.20 | $3.44 | $0.7636 | 42,499.0 | +5.64% |
| 2025-06 | $4.61 | $3.55 | $1.05 | 84,727.0 | -17.41% |
| 2025-05 | $4.75 | $3.76 | $0.99 | 207,103.0 | +10.13% |
| 2025-04 | $4.10 | $2.55 | $1.55 | 423,081.0 | +19.74% |
| 2025-03 | $3.72 | $3.11 | $0.61 | 169,814.0 | -1.44% |
| 2025-02 | $4.29 | $3.45 | $0.84 | 131,621.0 | -6.97% |
| 2025-01 | $4.03 | $3.35 | $0.68 | 197,424.0 | +0.40% |
2024年のGenfit Adr (GNFT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.24 | $3.63 | $0.6085 | 156,233.0 | -12.35% |
| 2024-11 | $6.03 | $4.17 | $1.86 | 152,947.0 | -28.03% |
| 2024-10 | $6.42 | $5.06 | $1.36 | 377,089.0 | -2.01% |
| 2024-09 | $6.05 | $3.89 | $2.16 | 389,368.0 | +37.56% |
| 2024-08 | $4.44 | $3.75 | $0.69 | 98,898.0 | +3.09% |
| 2024-07 | $4.74 | $3.84 | $0.8999 | 154,616.0 | +16.62% |
| 2024-06 | $5.73 | $3.61 | $2.12 | 814,787.0 | -30.31% |
| 2024-05 | $6.05 | $3.40 | $2.65 | 513,537.0 | +48.00% |
| 2024-04 | $3.80 | $3.40 | $0.40 | 111,400.0 | -1.69% |
| 2024-03 | $3.71 | $3.40 | $0.3134 | 119,224.0 | +2.59% |
| 2024-02 | $4.02 | $3.47 | $0.5505 | 147,890.0 | -12.15% |
| 2024-01 | $4.15 | $3.31 | $0.84 | 808,550.0 | +2.60% |
2023年のGenfit Adr (GNFT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.01 | $3.12 | $0.8899 | 772,324.0 | +20.31% |
| 2023-11 | $3.52 | $3.02 | $0.5014 | 248,325.0 | -2.14% |
| 2023-10 | $3.43 | $2.89 | $0.5365 | 136,242.0 | +0.00% |
| 2023-09 | $4.14 | $3.01 | $1.13 | 1,094,151.0 | -8.66% |
| 2023-08 | $3.90 | $3.28 | $0.62 | 280,634.0 | +1.13% |
| 2023-07 | $4.13 | $3.54 | $0.59 | 1,488,277.0 | +0.00% |
| 2023-06 | $4.75 | $3.41 | $1.34 | 4,954,473.0 | -13.02% |
| 2023-05 | $4.48 | $3.91 | $0.5657 | 150,769.0 | +1.75% |
| 2023-04 | $4.13 | $3.61 | $0.5199 | 103,414.0 | -2.44% |
| 2023-03 | $4.46 | $3.92 | $0.54 | 143,019.0 | -6.82% |
| 2023-02 | $4.72 | $4.17 | $0.552 | 163,822.0 | +2.56% |
| 2023-01 | $4.45 | $4.00 | $0.4489 | 194,433.0 | -2.26% |
0.28%
0.51%
大文字化:
|
ボリューム (24 時間):