ストックスクリーナーアプリを入手
23.59
0.38%
-0.0903
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 |
|---|---|---|---|---|---|
| 2026-08-19 | $24.15 | $23.55 | $0.595 | 1,039,139.0 | -0.40% |
| 2026-08-18 | $23.91 | $23.56 | $0.355 | 2,255,836.0 | -0.55% |
| 2026-08-17 | $23.95 | $23.53 | $0.415 | 2,214,570.0 | -0.25% |
| 2026-08-14 | $23.91 | $23.50 | $0.415 | 1,578,451.0 | +0.72% |
| 2026-08-13 | $23.77 | $23.11 | $0.665 | 2,314,937.0 | +1.28% |
| 2026-08-12 | $23.88 | $23.31 | $0.57 | 2,083,385.0 | -2.21% |
| 2026-08-11 | $24.15 | $23.85 | $0.2999 | 1,886,195.0 | +0.34% |
| 2026-08-10 | $24.05 | $23.48 | $0.575 | 2,240,363.0 | -0.96% |
| 2026-08-07 | $24.18 | $23.48 | $0.71 | 1,461,006.0 | +2.29% |
| 2026-08-06 | $24.20 | $23.50 | $0.70 | 1,977,598.0 | -2.40% |
| 2026-08-05 | $24.23 | $24.01 | $0.225 | 1,963,276.0 | +0.00% |
| 2026-08-04 | $24.14 | $23.14 | $1.00 | 2,672,746.0 | +2.86% |
| 2026-08-03 | $23.82 | $23.34 | $0.48 | 1,943,809.0 | +0.39% |
| 2026-07-31 | $23.67 | $23.11 | $0.565 | 2,125,169.0 | -1.16% |
| 2026-07-30 | $24.11 | $23.25 | $0.85 | 2,251,449.0 | -1.40% |
| 2026-07-29 | $24.44 | $23.87 | $0.57 | 3,451,120.0 | -0.33% |
| 2026-07-28 | $24.10 | $23.12 | $0.98 | 3,419,506.0 | +4.93% |
| 2026-07-27 | $23.10 | $22.52 | $0.575 | 4,023,797.0 | +0.09% |
| 2026-07-24 | $23.28 | $22.16 | $1.12 | 7,312,095.0 | -3.78% |
| 2026-07-23 | $23.81 | $23.41 | $0.395 | 2,726,031.0 | -0.46% |
| 2026-07-22 | $24.30 | $23.83 | $0.47 | 1,309,487.0 | -0.21% |
| 2026-07-21 | $24.25 | $23.86 | $0.39 | 1,868,945.0 | -0.04% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $24.23 | $23.11 | $1.12 | 25,631,311.0 | +0.96% |
| 2026-07 | $25.37 | $22.16 | $3.21 | 59,364,322.0 | -7.56% |
| 2026-06 | $26.48 | $23.75 | $2.73 | 57,451,271.0 | +4.59% |
| 2026-05 | $24.53 | $22.27 | $2.26 | 38,859,718.0 | +4.54% |
| 2026-04 | $24.82 | $21.09 | $3.73 | 46,438,637.0 | +5.77% |
| 2026-03 | $23.36 | $20.48 | $2.88 | 45,996,912.0 | -6.62% |
| 2026-02 | $25.14 | $22.78 | $2.36 | 43,034,748.0 | +1.69% |
| 2026-01 | $24.92 | $22.31 | $2.61 | 52,517,730.0 | -1.12% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $24.29 | $22.62 | $1.66 | 40,401,385.0 | +3.20% |
| 2025-11 | $23.68 | $21.68 | $2.00 | 43,925,710.0 | -2.64% |
| 2025-10 | $28.37 | $23.23 | $5.14 | 76,320,461.0 | -17.14% |
| 2025-09 | $29.38 | $27.46 | $1.92 | 38,934,509.0 | +1.04% |
| 2025-08 | $28.55 | $25.94 | $2.61 | 41,372,003.0 | +6.02% |
| 2025-07 | $27.98 | $21.81 | $6.17 | 61,525,208.0 | +20.15% |
| 2025-06 | $22.46 | $21.05 | $1.41 | 41,845,842.0 | +1.95% |
| 2025-05 | $23.56 | $21.28 | $2.28 | 46,304,451.0 | -0.96% |
| 2025-04 | $23.86 | $20.28 | $3.58 | 59,187,383.0 | -6.52% |
| 2025-03 | $26.08 | $22.87 | $3.21 | 50,139,204.0 | -4.19% |
| 2025-02 | $25.90 | $24.07 | $1.83 | 39,150,601.0 | -6.17% |
| 2025-01 | $28.88 | $25.10 | $3.78 | 34,556,059.0 | -9.78% |
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 | $28.57 | $2.68 | 24,900,310.0 | -6.41% |
| 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% |
1.28%
4.08%
大文字化:
|
ボリューム (24 時間):