ストックスクリーナーアプリを入手
25.31
7.15%
1.69
アフターアワーズ：
25.20
-0.11
-0.43%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $25.50 | $23.47 | $2.03 | 33,851.0 | +7.15% |
| 2024-12-19 | $24.49 | $21.49 | $3.00 | 60,755.0 | +7.61% |
| 2024-12-18 | $23.96 | $21.62 | $2.34 | 16,117.0 | -4.57% |
| 2024-12-17 | $24.33 | $22.27 | $2.06 | 40,076.0 | -4.21% |
| 2024-12-16 | $24.35 | $22.26 | $2.09 | 19,313.0 | +5.35% |
| 2024-12-13 | $23.79 | $21.96 | $1.83 | 19,047.0 | -2.98% |
| 2024-12-12 | $24.64 | $22.67 | $1.97 | 14,493.0 | -0.42% |
| 2024-12-11 | $23.82 | $21.90 | $1.92 | 28,115.0 | +2.48% |
| 2024-12-10 | $24.04 | $22.25 | $1.79 | 23,960.0 | -4.80% |
| 2024-12-09 | $25.75 | $24.10 | $1.65 | 25,497.0 | -0.82% |
| 2024-12-06 | $24.38 | $23.17 | $1.21 | 7,078.0 | +3.35% |
| 2024-12-05 | $24.39 | $23.27 | $1.12 | 43,196.0 | +0.86% |
| 2024-12-04 | $24.71 | $22.80 | $1.91 | 80,267.0 | -5.11% |
| 2024-12-03 | $25.24 | $24.10 | $1.14 | 48,409.0 | -2.99% |
| 2024-12-02 | $25.74 | $24.04 | $1.70 | 92,838.0 | +1.60% |
| 2024-11-29 | $25.89 | $24.59 | $1.30 | 35,829.0 | +2.67% |
| 2024-11-27 | $24.89 | $21.99 | $2.90 | 48,834.0 | +5.68% |
| 2024-11-26 | $23.25 | $21.51 | $1.74 | 38,129.0 | +8.47% |
| 2024-11-25 | $23.01 | $20.77 | $2.24 | 53,726.0 | -5.56% |
| 2024-11-22 | $22.97 | $21.01 | $1.96 | 63,304.0 | +5.09% |
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。
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 | $25.75 | $21.49 | $4.26 | 586,863.0 | +1.20% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $1.35 | $0.97 | $0.38 | 4,939,725.0 | -6.15% |
| 2022-11 | $1.50 | $1.17 | $0.33 | 6,991,177.0 | +11.11% |
| 2022-10 | $1.20 | $0.97 | $0.2299 | 3,552,681.0 | +15.84% |
| 2022-09 | $1.45 | $0.8621 | $0.5879 | 9,583,828.0 | -27.86% |
| 2022-08 | $1.73 | $0.6906 | $1.04 | 46,202,601.0 | +83.13% |
| 2022-07 | $1.36 | $0.76 | $0.6022 | 10,219,186.0 | -29.21% |
| 2022-06 | $1.08 | $0.50 | $0.58 | 60,174,176.0 | +40.61% |
| 2022-05 | $1.35 | $0.6811 | $0.6689 | 20,803,291.0 | -43.10% |
| 2022-04 | $2.15 | $1.34 | $0.81 | 10,174,434.0 | -36.32% |
| 2022-03 | $2.34 | $1.54 | $0.80 | 21,714,196.0 | +17.13% |
| 2022-02 | $2.00 | $1.40 | $0.595 | 24,996,336.0 | +21.48% |
| 2022-01 | $1.95 | $1.30 | $0.65 | 24,409,040.0 | -14.37% |
1.02%
0.28%
大文字化:
|
ボリューム (24 時間):