ストックスクリーナーアプリを入手
26.28
0.53%
-0.14
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $26.49 | $25.94 | $0.55 | 2,327,226.0 | -0.53% |
| 2025-07-31 | $27.03 | $26.33 | $0.703 | 2,219,916.0 | -2.26% |
| 2025-07-30 | $27.60 | $26.87 | $0.73 | 2,587,818.0 | -1.57% |
| 2025-07-29 | $27.98 | $27.23 | $0.745 | 2,830,150.0 | -1.65% |
| 2025-07-28 | $27.96 | $26.91 | $1.05 | 4,641,070.0 | +1.82% |
| 2025-07-25 | $27.55 | $26.49 | $1.06 | 6,812,007.0 | +16.19% |
| 2025-07-24 | $23.82 | $23.34 | $0.47 | 3,870,929.0 | -1.09% |
| 2025-07-23 | $23.99 | $23.80 | $0.19 | 2,315,983.0 | +2.05% |
| 2025-07-22 | $23.45 | $23.06 | $0.39 | 2,956,810.0 | +0.99% |
| 2025-07-21 | $23.50 | $23.05 | $0.45 | 2,665,404.0 | +0.92% |
| 2025-07-18 | $23.31 | $22.83 | $0.48 | 2,803,319.0 | -0.82% |
| 2025-07-17 | $23.42 | $22.93 | $0.49 | 2,192,216.0 | -0.34% |
| 2025-07-16 | $23.47 | $22.93 | $0.535 | 3,852,268.0 | +2.43% |
| 2025-07-15 | $23.22 | $22.64 | $0.58 | 1,492,703.0 | -1.73% |
| 2025-07-14 | $23.25 | $22.84 | $0.42 | 1,996,808.0 | -0.09% |
| 2025-07-11 | $23.32 | $23.05 | $0.265 | 2,183,285.0 | -0.86% |
| 2025-07-10 | $23.59 | $22.98 | $0.61 | 3,860,271.0 | +1.04% |
| 2025-07-09 | $23.23 | $22.79 | $0.445 | 2,104,719.0 | +0.22% |
| 2025-07-08 | $23.26 | $22.70 | $0.56 | 2,533,251.0 | +1.05% |
| 2025-07-07 | $23.20 | $22.65 | $0.55 | 1,837,343.0 | -1.64% |
| 2025-07-03 | $23.38 | $23.09 | $0.29 | 1,261,265.0 | -0.37% |
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。
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 |
|---|---|---|---|---|---|
| 2025-08 | $26.49 | $25.94 | $0.55 | 2,327,226.0 | +0.00% |
| 2025-07 | $27.98 | $21.81 | $6.17 | 63,852,434.0 | +19.51% |
| 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% |
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% |
0.64%
0.58%
大文字化:
|
ボリューム (24 時間):