ストックスクリーナーアプリを入手
123.41
1.06%
-1.32
プレマーケット:
123.49
0.08
+0.06%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $126.2 | $122.0 | $4.23 | 997,311.0 | -1.06% |
| 2024-11-15 | $141.2 | $121.5 | $19.65 | 1,932,815.0 | -12.43% |
| 2024-11-14 | $149.9 | $142.1 | $7.80 | 735,437.0 | -5.34% |
| 2024-11-13 | $154.3 | $144.0 | $10.37 | 1,026,034.0 | +1.27% |
| 2024-11-12 | $154.5 | $145.0 | $9.48 | 1,360,907.0 | +6.51% |
| 2024-11-11 | $141.8 | $137.3 | $4.56 | 673,915.0 | -0.85% |
| 2024-11-08 | $143.3 | $140.0 | $3.27 | 458,657.0 | -2.21% |
| 2024-11-07 | $146.3 | $142.9 | $3.40 | 350,717.0 | -1.40% |
| 2024-11-06 | $150.8 | $141.0 | $9.78 | 454,039.0 | -0.01% |
| 2024-11-05 | $146.0 | $138.3 | $7.71 | 372,293.0 | +4.60% |
| 2024-11-04 | $140.7 | $136.4 | $4.34 | 417,136.0 | +0.66% |
| 2024-11-01 | $138.8 | $134.3 | $4.52 | 461,555.0 | +3.23% |
| 2024-10-31 | $137.5 | $134.1 | $3.38 | 387,977.0 | -1.55% |
| 2024-10-30 | $139.2 | $133.6 | $5.69 | 460,945.0 | +1.12% |
| 2024-10-29 | $139.0 | $133.6 | $5.38 | 458,608.0 | -1.71% |
| 2024-10-28 | $138.2 | $135.1 | $3.17 | 383,639.0 | +1.30% |
| 2024-10-25 | $137.6 | $134.3 | $3.29 | 331,538.0 | +0.20% |
| 2024-10-24 | $138.6 | $134.9 | $3.74 | 515,083.0 | -1.67% |
| 2024-10-23 | $143.9 | $137.4 | $6.50 | 514,418.0 | -4.62% |
| 2024-10-22 | $150.2 | $142.1 | $8.01 | 924,145.0 | -3.40% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $154.5 | $121.5 | $32.96 | 10,238,127.0 | -8.09% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $189.7 | $158.6 | $31.16 | 9,308,398.0 | -5.33% |
| 2022-11 | $212.2 | $166.0 | $46.16 | 15,773,467.0 | -2.00% |
| 2022-10 | $225.6 | $160.7 | $64.95 | 14,306,116.0 | -2.47% |
| 2022-09 | $235.1 | $176.9 | $58.14 | 9,776,669.0 | -14.71% |
| 2022-08 | $262.3 | $211.3 | $50.94 | 13,612,201.0 | +2.82% |
| 2022-07 | $215.4 | $157.3 | $58.05 | 9,198,323.0 | +31.38% |
| 2022-06 | $174.7 | $137.6 | $37.04 | 10,164,986.0 | -1.26% |
| 2022-05 | $170.8 | $137.2 | $33.58 | 9,630,262.0 | +4.60% |
| 2022-04 | $190.6 | $138.4 | $52.19 | 13,710,113.0 | -16.40% |
| 2022-03 | $203.7 | $156.3 | $47.45 | 9,034,847.0 | -4.38% |
| 2022-02 | $208.2 | $169.4 | $38.81 | 8,009,222.0 | -0.83% |
| 2022-01 | $265.8 | $172.2 | $93.60 | 11,170,556.0 | -25.11% |
2.70%
3.32%
大文字化:
|
ボリューム (24 時間):