ストックスクリーナーアプリを入手
29.15
0.07%
0.02
Gentex Corp (GNTX) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $29.53 | $28.94 | $0.59 | 3,369,534.0 | +0.07% |
| 2024-12-19 | $29.73 | $28.95 | $0.775 | 1,376,930.0 | -0.61% |
| 2024-12-18 | $30.64 | $29.28 | $1.36 | 1,598,279.0 | -2.10% |
| 2024-12-17 | $30.51 | $29.74 | $0.77 | 1,006,854.0 | -1.29% |
| 2024-12-16 | $30.59 | $30.24 | $0.35 | 1,415,622.0 | -0.85% |
| 2024-12-13 | $30.65 | $30.17 | $0.48 | 1,214,425.0 | +0.03% |
| 2024-12-12 | $30.86 | $30.55 | $0.31 | 881,336.0 | -1.07% |
| 2024-12-11 | $31.25 | $30.56 | $0.69 | 1,554,649.0 | -0.77% |
| 2024-12-10 | $31.20 | $30.30 | $0.90 | 1,500,512.0 | +1.53% |
| 2024-12-09 | $30.84 | $30.01 | $0.835 | 1,586,786.0 | +3.09% |
| 2024-12-06 | $30.12 | $29.62 | $0.505 | 872,614.0 | +0.03% |
| 2024-12-05 | $30.44 | $29.69 | $0.75 | 975,268.0 | -1.06% |
| 2024-12-04 | $30.31 | $29.88 | $0.43 | 1,459,780.0 | -0.13% |
| 2024-12-03 | $30.73 | $30.03 | $0.6999 | 1,134,494.0 | -1.92% |
| 2024-12-02 | $30.85 | $30.36 | $0.49 | 881,432.0 | +0.46% |
| 2024-11-29 | $30.93 | $30.54 | $0.3899 | 545,083.0 | -0.03% |
| 2024-11-27 | $31.26 | $30.51 | $0.75 | 939,190.0 | -1.00% |
| 2024-11-26 | $30.97 | $30.45 | $0.525 | 1,341,011.0 | -0.64% |
| 2024-11-25 | $31.41 | $30.62 | $0.79 | 1,039,692.0 | +2.24% |
| 2024-11-22 | $30.48 | $29.93 | $0.55 | 915,982.0 | +1.74% |
Gentex Corp (GNTX) 株の年ごとの株価履歴
この詳細な分析では、Gentex Corp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GNTX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、Gentex Corp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。
2024年のGentex Corp (GNTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $31.25 | $28.94 | $2.31 | 24,198,049.0 | -4.61% |
| 2024-11 | $31.41 | $28.95 | $2.46 | 24,736,466.0 | +0.82% |
| 2024-10 | $31.48 | $28.38 | $3.10 | 36,230,067.0 | +2.09% |
| 2024-09 | $31.72 | $28.61 | $3.11 | 35,043,094.0 | -5.23% |
| 2024-08 | $31.75 | $28.30 | $3.45 | 29,924,723.0 | +0.87% |
| 2024-07 | $35.32 | $29.52 | $5.80 | 29,302,081.0 | -7.86% |
| 2024-06 | $35.23 | $33.30 | $1.93 | 31,449,551.0 | -3.69% |
| 2024-05 | $35.33 | $33.78 | $1.55 | 23,334,061.0 | +2.04% |
| 2024-04 | $36.46 | $33.23 | $3.23 | 30,013,936.0 | -5.04% |
| 2024-03 | $37.58 | $35.64 | $1.94 | 27,395,140.0 | -1.12% |
| 2024-02 | $36.68 | $33.24 | $3.44 | 28,192,781.0 | +10.26% |
| 2024-01 | $34.33 | $30.76 | $3.57 | 32,919,146.0 | +1.44% |
2023年のGentex Corp (GNTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $33.03 | $30.23 | $2.80 | 23,640,634.0 | +7.40% |
| 2023-11 | $31.30 | $28.52 | $2.78 | 29,252,951.0 | +6.03% |
| 2023-10 | $32.66 | $27.86 | $4.80 | 38,729,166.0 | -11.86% |
| 2023-09 | $33.17 | $31.51 | $1.66 | 26,244,459.0 | -0.37% |
| 2023-08 | $34.33 | $31.50 | $2.83 | 34,327,234.0 | -2.74% |
| 2023-07 | $33.64 | $28.59 | $5.05 | 21,984,693.0 | +14.76% |
| 2023-06 | $29.48 | $26.13 | $3.36 | 25,590,700.0 | +11.42% |
| 2023-05 | $28.76 | $25.86 | $2.90 | 22,818,062.0 | -4.82% |
| 2023-04 | $28.32 | $25.85 | $2.47 | 18,246,148.0 | -1.57% |
| 2023-03 | $28.94 | $25.77 | $3.17 | 30,575,499.0 | -1.82% |
| 2023-02 | $30.41 | $27.77 | $2.64 | 24,338,928.0 | -3.25% |
| 2023-01 | $29.51 | $27.35 | $2.16 | 26,523,530.0 | +8.21% |
2022年のGentex Corp (GNTX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $29.26 | $26.29 | $2.97 | 19,289,025.0 | -5.64% |
| 2022-11 | $29.63 | $25.31 | $4.32 | 19,534,698.0 | +9.10% |
| 2022-10 | $26.60 | $23.28 | $3.32 | 23,424,194.0 | +11.12% |
| 2022-09 | $27.93 | $23.70 | $4.23 | 21,081,510.0 | -12.64% |
| 2022-08 | $29.41 | $27.11 | $2.30 | 22,695,788.0 | -3.30% |
| 2022-07 | $29.69 | $26.43 | $3.27 | 23,621,025.0 | +0.89% |
| 2022-06 | $31.33 | $26.16 | $5.17 | 26,260,927.0 | -10.01% |
| 2022-05 | $31.48 | $28.00 | $3.48 | 20,485,364.0 | +5.89% |
| 2022-04 | $30.89 | $27.06 | $3.83 | 22,869,216.0 | +0.62% |
| 2022-03 | $30.25 | $27.41 | $2.84 | 29,633,702.0 | -3.63% |
| 2022-02 | $32.39 | $28.28 | $4.11 | 22,874,644.0 | -3.60% |
| 2022-01 | $36.65 | $29.27 | $7.38 | 23,196,923.0 | -9.90% |
1.27%
大文字化:
|
ボリューム (24 時間):