ストックスクリーナーアプリを入手
28.90
0.77%
0.2199
アフターアワーズ：
28.85
-0.0499
-0.17%
Regis Corp. (RGS) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $28.90 | $28.09 | $0.8098 | 3,428.0 | +0.77% |
| 2025-12-04 | $29.04 | $27.48 | $1.56 | 6,091.0 | +4.37% |
| 2025-12-03 | $27.50 | $26.50 | $1.00 | 4,542.0 | +3.58% |
| 2025-12-02 | $26.76 | $26.50 | $0.2618 | 6,040.0 | -0.82% |
| 2025-12-01 | $27.23 | $26.75 | $0.475 | 3,643.0 | -0.41% |
| 2025-11-28 | $27.10 | $26.86 | $0.24 | 1,566.0 | -0.63% |
| 2025-11-26 | $27.71 | $26.57 | $1.14 | 9,861.0 | +0.19% |
| 2025-11-25 | $27.00 | $26.75 | $0.25 | 17,936.0 | +0.30% |
| 2025-11-24 | $26.90 | $26.63 | $0.2724 | 5,121.0 | +0.41% |
| 2025-11-21 | $27.00 | $26.72 | $0.28 | 6,555.0 | -0.56% |
| 2025-11-20 | $27.00 | $26.00 | $1.00 | 12,023.0 | +1.01% |
| 2025-11-19 | $26.67 | $26.12 | $0.55 | 5,707.0 | +3.21% |
| 2025-11-18 | $26.74 | $25.84 | $0.90 | 14,382.0 | -4.12% |
| 2025-11-17 | $27.51 | $26.28 | $1.23 | 20,334.0 | +3.06% |
| 2025-11-14 | $26.75 | $26.10 | $0.65 | 10,687.0 | -3.90% |
| 2025-11-13 | $29.00 | $26.75 | $2.25 | 24,185.0 | -2.82% |
| 2025-11-12 | $30.00 | $27.00 | $3.00 | 37,007.0 | +0.18% |
| 2025-11-11 | $28.25 | $27.39 | $0.86 | 6,098.0 | +1.64% |
| 2025-11-10 | $28.00 | $27.50 | $0.50 | 7,357.0 | +0.00% |
| 2025-11-07 | $29.00 | $27.50 | $1.50 | 5,627.0 | -5.37% |
| 2025-11-06 | $29.55 | $28.70 | $0.8498 | 4,708.0 | +0.17% |
| 2025-11-05 | $29.64 | $28.76 | $0.875 | 5,063.0 | -1.16% |
Regis Corp. (RGS) 株の年ごとの株価履歴
この詳細な分析では、Regis 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RGS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、Regis 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Regis Corp. (RGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $29.04 | $26.50 | $2.54 | 27,172.0 | +7.59% |
| 2025-11 | $30.24 | $25.84 | $4.40 | 205,841.0 | -10.24% |
| 2025-10 | $31.50 | $28.27 | $3.23 | 267,087.0 | +2.66% |
| 2025-09 | $30.29 | $22.00 | $8.29 | 577,009.0 | +31.60% |
| 2025-08 | $22.85 | $18.20 | $4.65 | 153,861.0 | +18.45% |
| 2025-07 | $24.20 | $18.51 | $5.69 | 282,244.0 | -16.15% |
| 2025-06 | $23.68 | $20.75 | $2.93 | 165,141.0 | +2.49% |
| 2025-05 | $24.50 | $17.50 | $7.00 | 297,585.0 | +14.77% |
| 2025-04 | $19.50 | $15.00 | $4.50 | 235,455.0 | +4.46% |
| 2025-03 | $22.50 | $16.83 | $5.67 | 346,886.0 | -19.30% |
| 2025-02 | $27.35 | $20.25 | $7.10 | 641,244.0 | -4.74% |
| 2025-01 | $25.25 | $21.50 | $3.75 | 467,247.0 | -0.46% |
2024年のRegis Corp. (RGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $27.13 | $21.49 | $5.64 | 641,679.0 | -0.04% |
| 2024-11 | $25.89 | $17.00 | $8.89 | 1,189,123.0 | +6.52% |
| 2024-10 | $29.00 | $22.90 | $6.10 | 924,365.0 | -14.65% |
| 2024-09 | $29.28 | $17.30 | $11.98 | 1,421,669.0 | +31.00% |
| 2024-08 | $28.10 | $19.23 | $8.87 | 2,108,452.0 | -22.14% |
| 2024-07 | $35.50 | $18.00 | $17.50 | 2,966,712.0 | +17.26% |
| 2024-06 | $25.78 | $3.87 | $21.91 | 47,697,080.0 | +437.38% |
| 2024-05 | $6.92 | $4.28 | $2.64 | 287,844.0 | -18.48% |
| 2024-04 | $8.17 | $5.25 | $2.92 | 326,566.0 | -30.00% |
| 2024-03 | $9.89 | $6.88 | $3.01 | 290,534.0 | -10.61% |
| 2024-02 | $13.29 | $8.00 | $5.29 | 448,395.0 | -27.11% |
| 2024-01 | $15.25 | $7.44 | $7.81 | 825,687.0 | +21.80% |
2023年のRegis Corp. (RGS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $13.21 | $5.70 | $7.51 | 1,803,912.0 | +37.55% |
| 2023-11 | $8.56 | $0.3133 | $8.25 | 8,629,957.0 | +1,076% |
| 2023-10 | $0.7309 | $0.50 | $0.2309 | 3,346,301.0 | -16.93% |
| 2023-09 | $1.10 | $0.695 | $0.405 | 2,964,871.0 | -34.91% |
| 2023-08 | $1.39 | $0.99 | $0.40 | 2,404,759.0 | -18.18% |
| 2023-07 | $1.40 | $1.05 | $0.3502 | 2,352,507.0 | +18.92% |
| 2023-06 | $1.18 | $0.96 | $0.22 | 3,057,694.0 | +15.63% |
| 2023-05 | $1.32 | $0.94 | $0.38 | 3,430,309.0 | -23.20% |
| 2023-04 | $1.26 | $0.969 | $0.291 | 2,290,272.0 | +12.61% |
| 2023-03 | $1.45 | $0.78 | $0.67 | 13,631,922.0 | -22.92% |
| 2023-02 | $1.85 | $1.35 | $0.50 | 4,001,128.0 | -12.20% |
| 2023-01 | $1.75 | $1.19 | $0.56 | 6,784,718.0 | +34.43% |
0.18%
6.95%
大文字化:
|
ボリューム (24 時間):