ストックスクリーナーアプリを入手
26.65
0.08%
0.018
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 |
|---|---|---|---|---|---|
| 2025-10-08 | $26.98 | $26.50 | $0.485 | 913,070.0 | +0.06% |
| 2025-10-07 | $27.40 | $26.52 | $0.875 | 2,184,676.0 | -2.53% |
| 2025-10-06 | $27.65 | $27.19 | $0.4599 | 1,675,767.0 | -0.94% |
| 2025-10-03 | $27.93 | $27.36 | $0.565 | 2,296,809.0 | -0.93% |
| 2025-10-02 | $28.01 | $27.73 | $0.285 | 1,743,594.0 | -0.36% |
| 2025-10-01 | $28.37 | $27.79 | $0.585 | 2,181,740.0 | -1.27% |
| 2025-09-30 | $28.51 | $28.17 | $0.34 | 1,962,876.0 | -0.18% |
| 2025-09-29 | $29.01 | $28.28 | $0.73 | 2,053,950.0 | -1.90% |
| 2025-09-26 | $28.92 | $28.40 | $0.52 | 1,118,919.0 | +1.94% |
| 2025-09-25 | $28.37 | $27.95 | $0.42 | 1,185,912.0 | +0.21% |
| 2025-09-24 | $28.67 | $28.19 | $0.48 | 1,278,544.0 | -0.39% |
| 2025-09-23 | $28.61 | $28.34 | $0.27 | 1,391,231.0 | +0.04% |
| 2025-09-22 | $28.70 | $28.31 | $0.39 | 1,490,379.0 | -1.01% |
| 2025-09-19 | $29.07 | $28.60 | $0.47 | 5,588,917.0 | -1.27% |
| 2025-09-18 | $29.12 | $28.66 | $0.46 | 1,782,880.0 | -0.03% |
| 2025-09-17 | $29.38 | $28.41 | $0.965 | 2,984,777.0 | +1.93% |
| 2025-09-16 | $28.56 | $28.05 | $0.51 | 1,383,269.0 | +0.92% |
| 2025-09-15 | $28.58 | $28.17 | $0.41 | 1,437,657.0 | -0.74% |
| 2025-09-12 | $28.64 | $28.18 | $0.46 | 1,658,762.0 | +0.18% |
| 2025-09-11 | $28.52 | $28.04 | $0.475 | 1,150,649.0 | +1.39% |
| 2025-09-10 | $28.09 | $27.53 | $0.565 | 2,048,733.0 | -0.67% |
| 2025-09-09 | $28.70 | $28.05 | $0.6567 | 1,458,142.0 | -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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $28.37 | $26.50 | $1.88 | 10,995,656.0 | -5.85% |
| 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% |
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% |
0.68%
2.89%
大文字化:
|
ボリューム (24 時間):