ストックスクリーナーアプリを入手
68.84
2.65%
1.78
アフターアワーズ：
68.82
-0.02
-0.03%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $69.11 | $66.89 | $2.22 | 5,759,497.0 | +2.65% |
| 2024-12-19 | $68.64 | $66.33 | $2.31 | 1,933,925.0 | -0.73% |
| 2024-12-18 | $69.63 | $67.55 | $2.08 | 1,838,525.0 | -2.67% |
| 2024-12-17 | $69.74 | $68.51 | $1.23 | 1,838,764.0 | -0.57% |
| 2024-12-16 | $70.88 | $68.62 | $2.26 | 2,715,626.0 | +1.82% |
| 2024-12-13 | $70.79 | $68.52 | $2.27 | 1,724,746.0 | -3.22% |
| 2024-12-12 | $72.11 | $70.48 | $1.63 | 1,355,733.0 | -2.29% |
| 2024-12-11 | $73.50 | $72.10 | $1.40 | 1,365,552.0 | +0.01% |
| 2024-12-10 | $73.10 | $71.35 | $1.75 | 1,765,672.0 | +0.51% |
| 2024-12-09 | $75.98 | $71.80 | $4.18 | 1,701,830.0 | -5.02% |
| 2024-12-06 | $76.46 | $75.02 | $1.44 | 1,311,710.0 | +1.33% |
| 2024-12-05 | $75.37 | $72.87 | $2.50 | 1,845,630.0 | +0.40% |
| 2024-12-04 | $75.32 | $73.34 | $1.98 | 2,592,315.0 | +3.60% |
| 2024-12-03 | $72.96 | $71.72 | $1.24 | 1,523,613.0 | -1.65% |
| 2024-12-02 | $74.70 | $72.64 | $2.06 | 1,713,807.0 | -1.81% |
| 2024-11-29 | $76.08 | $74.22 | $1.86 | 754,501.0 | -1.14% |
| 2024-11-27 | $76.14 | $74.75 | $1.39 | 1,138,940.0 | +0.87% |
| 2024-11-26 | $74.95 | $73.10 | $1.85 | 1,464,581.0 | +1.74% |
| 2024-11-25 | $73.87 | $72.25 | $1.62 | 2,933,568.0 | +2.51% |
| 2024-11-22 | $72.00 | $70.33 | $1.67 | 1,474,506.0 | +1.89% |
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。
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 | 36,746,442.0 | -7.71% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $84.58 | $78.87 | $5.71 | 27,954,077.0 | +0.82% |
| 2022-11 | $81.00 | $75.24 | $5.76 | 29,158,041.0 | +7.17% |
| 2022-10 | $74.71 | $66.33 | $8.38 | 30,503,788.0 | +11.55% |
| 2022-09 | $72.80 | $65.62 | $7.18 | 28,532,546.0 | -5.38% |
| 2022-08 | $78.35 | $69.41 | $8.94 | 28,565,953.0 | -9.33% |
| 2022-07 | $83.92 | $75.36 | $8.56 | 30,139,724.0 | +2.25% |
| 2022-06 | $78.30 | $65.07 | $13.23 | 28,747,103.0 | +0.11% |
| 2022-05 | $80.79 | $72.35 | $8.44 | 30,172,643.0 | +1.24% |
| 2022-04 | $84.86 | $73.37 | $11.49 | 29,581,188.0 | -5.62% |
| 2022-03 | $80.25 | $67.70 | $12.55 | 32,230,954.0 | +16.28% |
| 2022-02 | $75.76 | $65.60 | $10.16 | 36,929,077.0 | -8.11% |
| 2022-01 | $76.50 | $70.37 | $6.13 | 37,664,803.0 | +1.27% |
2.88%
1.02%
大文字化:
|
ボリューム (24 時間):