ストックスクリーナーアプリを入手
152.37
1.20%
1.81
Repligen Corp (RGEN) 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 |
|---|---|---|---|---|---|
| 2025-11-14 | $154.8 | $144.8 | $9.98 | 1,586,172.0 | +1.20% |
| 2025-11-13 | $157.9 | $150.5 | $7.43 | 904,347.0 | -4.71% |
| 2025-11-12 | $158.7 | $152.6 | $6.12 | 1,381,328.0 | +2.98% |
| 2025-11-11 | $155.1 | $145.3 | $9.81 | 1,074,433.0 | +5.34% |
| 2025-11-10 | $151.1 | $144.4 | $6.70 | 896,201.0 | +1.99% |
| 2025-11-07 | $144.6 | $139.4 | $5.24 | 625,046.0 | -1.49% |
| 2025-11-06 | $147.0 | $141.6 | $5.37 | 473,447.0 | -0.59% |
| 2025-11-05 | $148.7 | $144.0 | $4.63 | 651,901.0 | -0.74% |
| 2025-11-04 | $151.3 | $146.0 | $5.31 | 618,638.0 | -2.16% |
| 2025-11-03 | $150.8 | $146.4 | $4.42 | 770,572.0 | +0.74% |
| 2025-10-31 | $153.5 | $144.2 | $9.27 | 1,176,792.0 | +3.11% |
| 2025-10-30 | $150.1 | $144.2 | $5.93 | 886,848.0 | -2.63% |
| 2025-10-29 | $155.3 | $148.2 | $7.15 | 1,328,006.0 | -2.04% |
| 2025-10-28 | $166.6 | $150.7 | $15.89 | 1,660,296.0 | -5.92% |
| 2025-10-27 | $168.0 | $160.4 | $7.61 | 1,409,351.0 | -3.14% |
| 2025-10-24 | $169.9 | $165.0 | $4.90 | 1,124,168.0 | +0.68% |
| 2025-10-23 | $166.2 | $155.3 | $10.91 | 1,196,506.0 | +4.95% |
| 2025-10-22 | $160.5 | $155.7 | $4.72 | 1,205,429.0 | +0.42% |
| 2025-10-21 | $165.2 | $156.5 | $8.67 | 1,653,472.0 | +1.43% |
| 2025-10-20 | $157.8 | $152.9 | $4.88 | 1,024,823.0 | +1.27% |
| 2025-10-17 | $156.3 | $152.5 | $3.77 | 1,068,848.0 | -1.26% |
| 2025-10-16 | $157.2 | $152.4 | $4.77 | 1,108,503.0 | +3.36% |
Repligen Corp (RGEN) 株の年ごとの株価履歴
この詳細な分析では、Repligen 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RGEN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、Repligen 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Repligen Corp (RGEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $158.7 | $139.4 | $19.34 | 10,568,257.0 | +2.22% |
| 2025-10 | $169.9 | $134.2 | $35.68 | 26,510,168.0 | +11.51% |
| 2025-09 | $134.1 | $112.7 | $21.38 | 17,258,968.0 | +9.28% |
| 2025-08 | $128.0 | $110.8 | $17.23 | 15,388,447.0 | +4.48% |
| 2025-07 | $135.6 | $110.8 | $24.72 | 19,474,289.0 | -5.88% |
| 2025-06 | $135.3 | $115.1 | $20.16 | 15,245,146.0 | +5.34% |
| 2025-05 | $143.6 | $116.6 | $26.92 | 16,379,440.0 | -14.44% |
| 2025-04 | $148.9 | $103.0 | $45.97 | 20,862,886.0 | +8.45% |
| 2025-03 | $163.8 | $125.4 | $38.39 | 14,207,900.0 | -20.11% |
| 2025-02 | $169.0 | $143.0 | $25.97 | 11,854,182.0 | -4.18% |
| 2025-01 | $182.5 | $141.8 | $40.76 | 11,286,806.0 | +15.47% |
2024年のRepligen Corp (RGEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $161.2 | $140.6 | $20.62 | 9,267,113.0 | -4.47% |
| 2024-11 | $154.5 | $121.5 | $32.96 | 13,834,476.0 | +12.12% |
| 2024-10 | $154.1 | $133.3 | $20.77 | 11,926,498.0 | -9.78% |
| 2024-09 | $151.0 | $135.9 | $15.12 | 13,791,585.0 | -1.40% |
| 2024-08 | $172.7 | $140.2 | $32.46 | 18,761,980.0 | -9.81% |
| 2024-07 | $170.7 | $117.6 | $53.06 | 18,937,221.0 | +32.75% |
| 2024-06 | $154.0 | $113.5 | $40.52 | 18,034,668.0 | -15.45% |
| 2024-05 | $176.9 | $147.0 | $29.94 | 11,140,582.0 | -9.20% |
| 2024-04 | $185.0 | $152.2 | $32.79 | 10,678,008.0 | -10.72% |
| 2024-03 | $203.1 | $182.6 | $20.57 | 7,496,038.0 | -5.19% |
| 2024-02 | $211.1 | $186.3 | $24.80 | 11,686,070.0 | +2.42% |
| 2024-01 | $204.0 | $167.4 | $36.60 | 14,473,589.0 | +5.34% |
2023年のRepligen Corp (RGEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $188.3 | $151.9 | $36.41 | 12,138,005.0 | +14.34% |
| 2023-11 | $163.3 | $126.9 | $36.46 | 12,741,764.0 | +16.86% |
| 2023-10 | $164.2 | $110.5 | $53.79 | 18,253,114.0 | -15.38% |
| 2023-09 | $179.3 | $156.9 | $22.35 | 9,048,194.0 | -8.57% |
| 2023-08 | $181.3 | $157.2 | $24.05 | 10,316,719.0 | +1.37% |
| 2023-07 | $180.8 | $134.6 | $46.18 | 13,119,777.0 | +21.28% |
| 2023-06 | $173.7 | $135.4 | $38.30 | 12,826,467.0 | -15.76% |
| 2023-05 | $176.6 | $149.5 | $27.10 | 12,464,479.0 | +10.74% |
| 2023-04 | $182.4 | $144.2 | $38.22 | 11,308,384.0 | -9.94% |
| 2023-03 | $189.9 | $157.1 | $32.76 | 11,883,057.0 | -3.45% |
| 2023-02 | $201.0 | $164.0 | $36.94 | 12,012,837.0 | -5.90% |
| 2023-01 | $197.3 | $147.5 | $49.79 | 11,300,492.0 | +9.44% |
1.23%
0.58%
大文字化:
|
ボリューム (24 時間):