ストックスクリーナーアプリを入手
167.60
1.19%
-2.01
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $169.5 | $165.0 | $4.51 | 806,063.0 | -1.19% |
| 2026-09-03 | $176.1 | $167.5 | $8.59 | 1,325,273.0 | -1.93% |
| 2026-09-02 | $176.9 | $168.6 | $8.29 | 959,254.0 | +1.72% |
| 2026-09-01 | $182.6 | $167.4 | $15.15 | 1,405,053.0 | -6.06% |
| 2026-08-31 | $181.1 | $174.0 | $7.06 | 787,616.0 | +2.67% |
| 2026-08-28 | $181.3 | $175.7 | $5.65 | 818,460.0 | -3.16% |
| 2026-08-27 | $183.1 | $179.1 | $3.95 | 611,893.0 | +0.96% |
| 2026-08-26 | $183.4 | $179.5 | $3.97 | 539,038.0 | -0.77% |
| 2026-08-25 | $185.3 | $179.0 | $6.36 | 1,142,336.0 | +0.04% |
| 2026-08-24 | $183.1 | $176.3 | $6.77 | 1,512,247.0 | +0.27% |
| 2026-08-21 | $182.4 | $175.7 | $6.68 | 1,098,579.0 | +0.47% |
| 2026-08-20 | $188.7 | $173.1 | $15.59 | 1,591,686.0 | +2.23% |
| 2026-08-19 | $179.9 | $170.0 | $9.87 | 1,889,628.0 | +6.15% |
| 2026-08-18 | $168.0 | $164.8 | $3.20 | 462,701.0 | -1.71% |
| 2026-08-17 | $169.5 | $164.6 | $4.88 | 658,888.0 | +1.32% |
| 2026-08-14 | $168.0 | $165.1 | $2.96 | 598,127.0 | -0.39% |
| 2026-08-13 | $168.4 | $161.9 | $6.48 | 762,286.0 | +1.08% |
| 2026-08-12 | $167.0 | $162.4 | $4.59 | 833,922.0 | +0.56% |
| 2026-08-11 | $168.2 | $161.0 | $7.18 | 989,273.0 | +0.98% |
| 2026-08-10 | $166.4 | $161.0 | $5.44 | 770,765.0 | -0.45% |
| 2026-08-07 | $165.0 | $159.4 | $5.53 | 950,494.0 | +2.80% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $182.6 | $165.0 | $17.57 | 5,301,706.0 | -7.39% |
| 2026-08 | $188.7 | $140.5 | $48.19 | 20,724,916.0 | +28.35% |
| 2026-07 | $154.0 | $129.0 | $25.00 | 26,419,127.0 | +3.35% |
| 2026-06 | $149.1 | $117.6 | $31.46 | 23,105,019.0 | +10.08% |
| 2026-05 | $131.5 | $101.0 | $30.54 | 27,630,860.0 | +4.77% |
| 2026-04 | $141.5 | $109.5 | $31.96 | 20,274,626.0 | +0.42% |
| 2026-03 | $129.0 | $109.7 | $19.34 | 20,291,689.0 | -8.48% |
| 2026-02 | $160.9 | $120.0 | $40.88 | 17,158,066.0 | -13.82% |
| 2026-01 | $175.8 | $148.8 | $26.93 | 12,979,372.0 | -8.84% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $171.0 | $156.0 | $15.00 | 12,341,443.0 | -2.59% |
| 2025-11 | $174.0 | $139.4 | $34.61 | 15,174,288.0 | +14.73% |
| 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% |
0.76%
1.02%
大文字化:
|
ボリューム (24 時間):