ストックスクリーナーアプリを入手
27.39
2.38%
-0.6686
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 |
|---|---|---|---|---|---|
| 2025-12-26 | $27.95 | $27.25 | $0.70 | 3,135.0 | -2.38% |
| 2025-12-24 | $28.06 | $27.71 | $0.3486 | 966.0 | -1.48% |
| 2025-12-23 | $28.93 | $28.20 | $0.7338 | 4,278.0 | -0.45% |
| 2025-12-22 | $29.00 | $28.61 | $0.386 | 2,601.0 | -1.35% |
| 2025-12-19 | $29.00 | $28.04 | $0.96 | 5,438.0 | +1.05% |
| 2025-12-18 | $29.00 | $28.26 | $0.74 | 3,567.0 | -0.17% |
| 2025-12-17 | $28.95 | $27.85 | $1.10 | 8,754.0 | +2.97% |
| 2025-12-16 | $28.76 | $27.92 | $0.84 | 4,824.0 | -2.10% |
| 2025-12-15 | $29.50 | $28.52 | $0.98 | 3,384.0 | -1.66% |
| 2025-12-12 | $30.17 | $29.00 | $1.17 | 3,774.0 | +1.61% |
| 2025-12-11 | $29.15 | $28.54 | $0.61 | 3,657.0 | -4.48% |
| 2025-12-10 | $30.24 | $29.11 | $1.13 | 9,026.0 | +1.29% |
| 2025-12-09 | $29.50 | $28.81 | $0.69 | 14,539.0 | +0.92% |
| 2025-12-08 | $29.25 | $28.08 | $1.17 | 5,579.0 | +1.15% |
| 2025-12-05 | $28.90 | $28.09 | $0.8098 | 3,432.0 | +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% |
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 | $30.24 | $26.50 | $3.74 | 100,405.0 | +1.97% |
| 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% |
8.41%
1.26%
大文字化:
|
ボリューム (24 時間):