ストックスクリーナーアプリを入手
76.97
1.45%
1.10
アフターアワーズ：
69.98
-6.99
-9.08%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $77.01 | $75.42 | $1.59 | 1,815,553.0 | +1.45% |
| 2024-11-15 | $77.87 | $73.25 | $4.62 | 3,530,002.0 | -2.39% |
| 2024-11-14 | $80.46 | $77.58 | $2.88 | 1,802,396.0 | -3.42% |
| 2024-11-13 | $81.70 | $80.37 | $1.33 | 1,560,948.0 | -0.12% |
| 2024-11-12 | $82.02 | $80.20 | $1.82 | 1,751,322.0 | -1.17% |
| 2024-11-11 | $83.54 | $81.16 | $2.38 | 1,781,904.0 | -2.22% |
| 2024-11-08 | $83.95 | $82.14 | $1.81 | 3,008,878.0 | +1.26% |
| 2024-11-07 | $82.97 | $79.53 | $3.44 | 2,537,841.0 | +1.72% |
| 2024-11-06 | $82.19 | $78.21 | $3.98 | 5,262,108.0 | +4.75% |
| 2024-11-05 | $77.37 | $75.34 | $2.03 | 1,241,841.0 | +2.02% |
| 2024-11-04 | $76.57 | $75.07 | $1.50 | 1,406,940.0 | -0.50% |
| 2024-11-01 | $76.33 | $73.91 | $2.42 | 2,199,067.0 | +2.71% |
| 2024-10-31 | $74.67 | $73.28 | $1.39 | 2,001,399.0 | +0.26% |
| 2024-10-30 | $74.60 | $72.50 | $2.10 | 2,407,877.0 | +0.45% |
| 2024-10-29 | $74.07 | $66.95 | $7.12 | 4,556,491.0 | +12.04% |
| 2024-10-28 | $65.88 | $64.86 | $1.02 | 1,988,579.0 | +0.95% |
| 2024-10-25 | $65.73 | $64.99 | $0.745 | 1,076,415.0 | -0.26% |
| 2024-10-24 | $65.91 | $65.08 | $0.83 | 1,184,536.0 | +0.11% |
| 2024-10-23 | $66.10 | $64.76 | $1.34 | 1,214,221.0 | -0.64% |
| 2024-10-22 | $65.78 | $64.60 | $1.18 | 702,772.0 | +0.49% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $83.95 | $73.25 | $10.70 | 29,714,353.0 | +3.85% |
| 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% |
7.22%
1.11%
大文字化:
|
ボリューム (24 時間):