ストックスクリーナーアプリを入手
75.59
0.93%
0.70
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $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% |
| 2025-07-28 | $70.93 | $69.69 | $1.24 | 1,926,295.0 | -0.06% |
| 2025-07-25 | $70.82 | $70.06 | $0.76 | 1,434,800.0 | -0.41% |
| 2025-07-24 | $71.29 | $70.33 | $0.96 | 1,680,096.0 | -0.28% |
| 2025-07-23 | $70.78 | $70.41 | $0.38 | 798,032.0 | +2.60% |
| 2025-07-22 | $69.12 | $67.20 | $1.92 | 1,324,312.0 | +2.26% |
| 2025-07-21 | $68.63 | $67.17 | $1.46 | 1,331,287.0 | -0.71% |
| 2025-07-18 | $69.43 | $67.80 | $1.63 | 1,556,719.0 | -1.57% |
| 2025-07-17 | $69.64 | $68.84 | $0.805 | 774,064.0 | -0.42% |
| 2025-07-16 | $69.42 | $68.15 | $1.27 | 1,026,301.0 | +1.44% |
| 2025-07-15 | $70.15 | $68.21 | $1.94 | 1,516,226.0 | -2.47% |
| 2025-07-14 | $70.04 | $67.97 | $2.07 | 1,530,963.0 | +2.03% |
| 2025-07-11 | $69.97 | $68.36 | $1.61 | 1,085,515.0 | -2.49% |
| 2025-07-10 | $70.62 | $68.45 | $2.17 | 1,390,162.0 | +2.36% |
| 2025-07-09 | $69.30 | $67.94 | $1.35 | 1,926,934.0 | +1.55% |
| 2025-07-08 | $68.65 | $67.06 | $1.59 | 1,399,890.0 | +0.59% |
| 2025-07-07 | $68.25 | $66.85 | $1.40 | 1,640,005.0 | -1.72% |
| 2025-07-03 | $68.96 | $67.88 | $1.08 | 1,272,600.0 | +0.41% |
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 | $75.69 | $73.81 | $1.89 | 1,583,693.0 | +0.00% |
| 2025-07 | $78.77 | $66.83 | $11.94 | 38,147,878.0 | +11.00% |
| 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% |
0.84%
0.15%
大文字化:
|
ボリューム (24 時間):