ストックスクリーナーアプリを入手
83.70
1.34%
-1.14
アフターアワーズ：
83.70
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 |
|---|---|---|---|---|---|
| 2025-08-28 | $84.58 | $83.50 | $1.08 | 1,011,539.0 | -1.34% |
| 2025-08-27 | $85.12 | $84.13 | $0.99 | 1,460,136.0 | +1.00% |
| 2025-08-26 | $84.71 | $83.66 | $1.05 | 2,325,047.0 | -0.90% |
| 2025-08-25 | $85.87 | $84.43 | $1.44 | 1,643,016.0 | -0.33% |
| 2025-08-22 | $87.00 | $84.90 | $2.10 | 1,475,710.0 | -1.72% |
| 2025-08-21 | $86.97 | $85.45 | $1.52 | 982,558.0 | +0.38% |
| 2025-08-20 | $86.37 | $84.76 | $1.61 | 1,688,086.0 | +0.87% |
| 2025-08-19 | $85.69 | $84.55 | $1.13 | 1,824,080.0 | +0.64% |
| 2025-08-18 | $87.24 | $84.85 | $2.39 | 1,741,314.0 | -2.30% |
| 2025-08-15 | $87.06 | $85.42 | $1.64 | 1,883,339.0 | +0.88% |
| 2025-08-14 | $86.50 | $84.41 | $2.09 | 1,837,995.0 | +0.36% |
| 2025-08-13 | $86.02 | $81.61 | $4.41 | 3,161,784.0 | +5.20% |
| 2025-08-12 | $81.82 | $79.33 | $2.48 | 1,810,339.0 | +3.06% |
| 2025-08-11 | $79.72 | $78.20 | $1.52 | 2,015,745.0 | +1.02% |
| 2025-08-08 | $79.00 | $77.69 | $1.31 | 1,159,950.0 | +0.24% |
| 2025-08-07 | $78.25 | $76.79 | $1.46 | 1,376,548.0 | +0.71% |
| 2025-08-06 | $79.43 | $76.45 | $2.98 | 1,987,570.0 | -0.10% |
| 2025-08-05 | $78.50 | $77.09 | $1.41 | 1,733,394.0 | -0.40% |
| 2025-08-04 | $78.25 | $75.48 | $2.77 | 1,624,131.0 | +3.24% |
| 2025-08-01 | $75.69 | $73.81 | $1.89 | 1,583,693.0 | +0.93% |
| 2025-07-31 | $77.46 | $74.24 | $3.22 | 2,577,350.0 | -3.43% |
| 2025-07-30 | $78.77 | $76.87 | $1.90 | 2,520,190.0 | +0.23% |
| 2025-07-29 | $77.87 | $71.00 | $6.87 | 3,975,894.0 | +10.28% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $87.24 | $73.81 | $13.43 | 35,337,513.0 | +11.76% |
| 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% |
1.33%
1.55%
大文字化:
|
ボリューム (24 時間):