ストックスクリーナーアプリを入手
156.75
1.43%
2.21
プレマーケット:
155.75
-1.00
-0.64%
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 |
|---|---|---|---|---|---|
| 2025-10-21 | $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% |
| 2025-10-15 | $152.4 | $147.2 | $5.20 | 812,822.0 | +0.75% |
| 2025-10-14 | $150.8 | $145.5 | $5.34 | 872,002.0 | -0.18% |
| 2025-10-13 | $150.4 | $145.0 | $5.39 | 772,588.0 | +2.36% |
| 2025-10-10 | $149.0 | $143.5 | $5.49 | 930,953.0 | -2.40% |
| 2025-10-09 | $153.0 | $147.9 | $5.15 | 1,285,243.0 | -1.33% |
| 2025-10-08 | $151.3 | $144.3 | $6.99 | 817,217.0 | +3.34% |
| 2025-10-07 | $152.3 | $144.1 | $8.23 | 1,182,283.0 | -2.78% |
| 2025-10-06 | $150.7 | $147.1 | $3.68 | 894,085.0 | +0.92% |
| 2025-10-03 | $150.2 | $144.7 | $5.45 | 1,285,785.0 | +2.41% |
| 2025-10-02 | $148.5 | $143.3 | $5.22 | 1,138,534.0 | -0.40% |
| 2025-10-01 | $147.0 | $134.2 | $12.84 | 1,675,614.0 | +9.08% |
| 2025-09-30 | $134.1 | $124.0 | $10.12 | 1,193,408.0 | +7.72% |
| 2025-09-29 | $125.8 | $123.7 | $2.17 | 742,031.0 | -1.21% |
| 2025-09-26 | $125.9 | $122.0 | $3.94 | 563,753.0 | +3.23% |
| 2025-09-25 | $124.4 | $121.2 | $3.26 | 612,678.0 | -2.27% |
| 2025-09-24 | $125.8 | $122.5 | $3.29 | 1,121,561.0 | +0.45% |
| 2025-09-23 | $128.2 | $123.7 | $4.57 | 598,890.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $165.2 | $134.2 | $30.98 | 18,176,244.0 | +17.27% |
| 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% |
2.77%
1.64%
大文字化:
|
ボリューム (24 時間):