ストックスクリーナーアプリを入手
101.32
2.47%
-2.57
アフターアワーズ：
102.45
1.13
+1.12%
Incyte Corp (INCY) 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 |
|---|---|---|---|---|---|
| 2025-11-19 | $104.7 | $100.3 | $4.36 | 2,662,300.0 | -2.47% |
| 2025-11-18 | $107.3 | $103.8 | $3.52 | 2,783,387.0 | -0.27% |
| 2025-11-17 | $106.0 | $103.8 | $2.14 | 1,371,303.0 | +0.02% |
| 2025-11-14 | $106.9 | $103.8 | $3.15 | 2,018,419.0 | -1.20% |
| 2025-11-13 | $107.8 | $105.0 | $2.73 | 2,145,454.0 | -2.63% |
| 2025-11-12 | $109.3 | $106.8 | $2.47 | 1,738,768.0 | +0.09% |
| 2025-11-11 | $108.7 | $105.5 | $3.14 | 1,996,819.0 | +2.07% |
| 2025-11-10 | $108.8 | $104.1 | $4.75 | 2,029,340.0 | -0.01% |
| 2025-11-07 | $106.4 | $103.8 | $2.59 | 2,017,562.0 | +0.70% |
| 2025-11-06 | $106.4 | $103.0 | $3.41 | 2,110,192.0 | -0.44% |
| 2025-11-05 | $106.5 | $101.5 | $4.97 | 2,741,028.0 | +2.70% |
| 2025-11-04 | $103.9 | $100.0 | $3.84 | 3,525,913.0 | +1.33% |
| 2025-11-03 | $101.8 | $91.16 | $10.63 | 6,207,878.0 | +8.65% |
| 2025-10-31 | $95.10 | $92.06 | $3.04 | 2,502,613.0 | +0.96% |
| 2025-10-30 | $94.62 | $91.19 | $3.43 | 2,404,447.0 | +2.67% |
| 2025-10-29 | $94.42 | $88.20 | $6.22 | 3,443,049.0 | -1.60% |
| 2025-10-28 | $93.98 | $84.02 | $9.96 | 6,875,332.0 | -1.54% |
| 2025-10-27 | $93.17 | $90.69 | $2.48 | 3,796,945.0 | +1.97% |
| 2025-10-24 | $92.08 | $89.73 | $2.35 | 2,235,899.0 | +2.21% |
| 2025-10-23 | $89.56 | $87.50 | $2.06 | 2,026,640.0 | +1.42% |
| 2025-10-22 | $88.21 | $87.25 | $0.96 | 1,488,553.0 | +0.87% |
| 2025-10-21 | $87.48 | $85.55 | $1.93 | 1,134,215.0 | +1.31% |
Incyte Corp (INCY) 株の年ごとの株価履歴
この詳細な分析では、Incyte 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INCY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、Incyte 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Incyte Corp (INCY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $109.3 | $91.16 | $18.12 | 36,010,663.0 | +8.39% |
| 2025-10 | $95.10 | $82.81 | $12.28 | 50,565,841.0 | +10.22% |
| 2025-09 | $87.99 | $81.09 | $6.90 | 37,962,774.0 | +0.24% |
| 2025-08 | $87.24 | $73.81 | $13.43 | 35,664,272.0 | +12.98% |
| 2025-07 | $78.77 | $66.83 | $11.94 | 36,564,185.0 | +9.97% |
| 2025-06 | $71.50 | $63.92 | $7.58 | 42,666,247.0 | +4.67% |
| 2025-05 | $66.26 | $57.77 | $8.49 | 37,685,840.0 | +3.83% |
| 2025-04 | $63.57 | $53.56 | $10.01 | 45,150,089.0 | +3.48% |
| 2025-03 | $73.45 | $58.46 | $14.99 | 41,920,603.0 | -17.62% |
| 2025-02 | $76.96 | $65.56 | $11.40 | 33,808,203.0 | -0.89% |
| 2025-01 | $75.18 | $68.92 | $6.26 | 26,252,664.0 | +7.37% |
2024年のIncyte Corp (INCY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $76.46 | $66.33 | $10.13 | 35,386,218.0 | -8.27% |
| 2024-11 | $83.95 | $65.02 | $18.93 | 50,719,143.0 | +0.63% |
| 2024-10 | $74.67 | $64.59 | $10.08 | 33,186,534.0 | +12.13% |
| 2024-09 | $67.74 | $61.15 | $6.59 | 41,901,721.0 | +0.67% |
| 2024-08 | $67.48 | $60.20 | $7.29 | 39,237,620.0 | +0.91% |
| 2024-07 | $70.36 | $56.75 | $13.61 | 48,491,715.0 | +7.34% |
| 2024-06 | $64.30 | $57.56 | $6.74 | 108,287,868.0 | +4.90% |
| 2024-05 | $58.93 | $51.75 | $7.18 | 57,109,231.0 | +11.03% |
| 2024-04 | $57.15 | $50.35 | $6.80 | 40,508,464.0 | -8.64% |
| 2024-03 | $61.16 | $56.50 | $4.66 | 37,276,346.0 | -2.38% |
| 2024-02 | $61.87 | $56.10 | $5.77 | 34,952,390.0 | -0.70% |
| 2024-01 | $67.36 | $58.52 | $8.84 | 32,559,394.0 | -6.40% |
2023年のIncyte Corp (INCY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $64.99 | $53.62 | $11.37 | 44,667,263.0 | +15.55% |
| 2023-11 | $55.49 | $51.47 | $4.03 | 36,508,216.0 | +0.76% |
| 2023-10 | $58.87 | $50.27 | $8.60 | 38,383,091.0 | -6.65% |
| 2023-09 | $65.43 | $57.66 | $7.77 | 37,586,686.0 | -10.48% |
| 2023-08 | $66.44 | $62.20 | $4.23 | 32,345,421.0 | +1.27% |
| 2023-07 | $64.50 | $60.85 | $3.65 | 27,049,401.0 | +2.36% |
| 2023-06 | $64.02 | $60.56 | $3.45 | 53,903,839.0 | +1.14% |
| 2023-05 | $75.74 | $61.25 | $14.49 | 40,819,885.0 | -17.28% |
| 2023-04 | $76.04 | $71.97 | $4.07 | 30,615,337.0 | +2.96% |
| 2023-03 | $78.02 | $67.83 | $10.19 | 34,102,642.0 | -6.12% |
| 2023-02 | $85.85 | $76.00 | $9.85 | 32,919,818.0 | -9.58% |
| 2023-01 | $86.29 | $78.28 | $8.01 | 37,794,591.0 | +6.00% |
0.07%
0.82%
大文字化:
|
ボリューム (24 時間):