ストックスクリーナーアプリを入手
106.92
0.46%
-0.49
アフターアワーズ：
106.85
-0.07
-0.07%
Insmed Inc (INSM) 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 |
|---|---|---|---|---|---|
| 2026-07-24 | $108.3 | $105.8 | $2.50 | 1,899,951.0 | -0.46% |
| 2026-07-23 | $107.9 | $105.1 | $2.79 | 1,752,833.0 | +0.72% |
| 2026-07-22 | $110.0 | $106.1 | $3.87 | 1,770,510.0 | -1.82% |
| 2026-07-21 | $109.4 | $106.4 | $3.01 | 2,447,100.0 | +1.50% |
| 2026-07-20 | $109.8 | $106.6 | $3.17 | 2,015,830.0 | -1.20% |
| 2026-07-17 | $110.6 | $105.2 | $5.38 | 2,002,555.0 | +0.80% |
| 2026-07-16 | $110.3 | $105.1 | $5.23 | 2,756,510.0 | -2.14% |
| 2026-07-15 | $111.6 | $108.3 | $3.26 | 2,116,483.0 | -0.27% |
| 2026-07-14 | $110.7 | $107.3 | $3.34 | 1,826,105.0 | +0.89% |
| 2026-07-13 | $115.5 | $108.0 | $7.53 | 2,824,268.0 | -5.60% |
| 2026-07-10 | $118.9 | $112.8 | $6.14 | 2,931,464.0 | -2.24% |
| 2026-07-09 | $119.5 | $116.0 | $3.53 | 3,167,020.0 | +1.48% |
| 2026-07-08 | $117.0 | $111.0 | $5.97 | 2,834,965.0 | +3.27% |
| 2026-07-07 | $114.7 | $111.5 | $3.22 | 1,660,514.0 | +1.17% |
| 2026-07-06 | $112.6 | $108.5 | $4.02 | 2,231,489.0 | -0.05% |
| 2026-07-02 | $111.9 | $107.1 | $4.86 | 2,746,924.0 | +4.30% |
| 2026-07-01 | $109.2 | $106.0 | $3.18 | 2,348,659.0 | +0.36% |
| 2026-06-30 | $108.7 | $104.6 | $4.03 | 3,346,654.0 | +1.79% |
| 2026-06-29 | $106.4 | $103.1 | $3.31 | 2,737,404.0 | +1.32% |
| 2026-06-26 | $108.1 | $102.6 | $5.55 | 6,250,098.0 | -1.04% |
| 2026-06-25 | $107.5 | $101.7 | $5.82 | 4,411,074.0 | +0.98% |
Insmed Inc (INSM) 株の年ごとの株価履歴
この詳細な分析では、Insmed Inc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INSM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、Insmed Inc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。
2026年のInsmed Inc (INSM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $119.5 | $105.1 | $14.47 | 41,233,131.0 | +0.28% |
| 2026-06 | $108.7 | $90.39 | $18.28 | 105,125,916.0 | -0.27% |
| 2026-05 | $142.9 | $98.90 | $44.00 | 87,263,410.0 | -21.58% |
| 2026-04 | $166.2 | $132.6 | $33.62 | 37,856,228.0 | -16.63% |
| 2026-03 | $164.2 | $135.7 | $28.49 | 55,191,224.0 | +9.50% |
| 2026-02 | $167.4 | $143.0 | $24.38 | 46,606,548.0 | -4.81% |
| 2026-01 | $186.2 | $153.1 | $33.10 | 53,802,193.0 | -9.87% |
2025年のInsmed Inc (INSM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $212.8 | $161.0 | $51.73 | 76,442,667.0 | -16.21% |
| 2025-11 | $209.8 | $178.8 | $31.01 | 52,611,381.0 | +9.58% |
| 2025-10 | $197.1 | $143.2 | $53.90 | 48,911,337.0 | +31.66% |
| 2025-09 | $149.1 | $134.0 | $15.07 | 47,151,397.0 | +5.81% |
| 2025-08 | $136.9 | $105.8 | $31.15 | 63,484,138.0 | +26.86% |
| 2025-07 | $108.6 | $95.01 | $13.63 | 54,585,492.0 | +6.60% |
| 2025-06 | $106.8 | $69.59 | $37.24 | 121,659,617.0 | +44.33% |
| 2025-05 | $73.39 | $63.81 | $9.58 | 47,925,195.0 | -3.15% |
| 2025-04 | $75.65 | $60.40 | $15.25 | 61,967,959.0 | -5.62% |
| 2025-03 | $81.55 | $71.57 | $9.98 | 29,444,638.0 | -6.45% |
| 2025-02 | $84.91 | $74.47 | $10.44 | 33,763,555.0 | +6.49% |
| 2025-01 | $80.63 | $61.50 | $19.13 | 38,628,761.0 | +10.92% |
2024年のInsmed Inc (INSM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $78.83 | $67.55 | $11.28 | 33,525,345.0 | -8.37% |
| 2024-11 | $76.65 | $64.86 | $11.79 | 31,708,706.0 | +11.71% |
| 2024-10 | $77.70 | $67.05 | $10.65 | 25,897,687.0 | -7.84% |
| 2024-09 | $78.10 | $70.00 | $8.10 | 36,922,749.0 | -4.54% |
| 2024-08 | $80.53 | $67.22 | $13.31 | 47,643,913.0 | +5.11% |
| 2024-07 | $78.87 | $61.52 | $17.35 | 51,236,222.0 | +8.58% |
| 2024-06 | $70.65 | $54.71 | $15.94 | 68,014,581.0 | +21.71% |
| 2024-05 | $58.82 | $21.92 | $36.90 | 99,697,422.0 | +122.69% |
| 2024-04 | $28.69 | $23.52 | $5.17 | 43,584,478.0 | -8.88% |
| 2024-03 | $28.64 | $25.52 | $3.12 | 28,278,838.0 | -2.13% |
| 2024-02 | $29.91 | $25.06 | $4.85 | 33,821,497.0 | -0.29% |
| 2024-01 | $31.14 | $27.25 | $3.89 | 37,000,765.0 | -10.29% |
0.84%
0.26%
大文字化:
|
ボリューム (24 時間):