ストックスクリーナーアプリを入手
25.81
8.26%
1.97
アフターアワーズ：
25.81
Rayonier Inc (RYN) 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 |
|---|---|---|---|---|---|
| 2025-08-07 | $26.17 | $24.82 | $1.35 | 2,623,681.0 | +8.26% |
| 2025-08-06 | $24.00 | $23.65 | $0.35 | 1,172,211.0 | -0.21% |
| 2025-08-05 | $24.09 | $23.60 | $0.485 | 961,515.0 | +0.97% |
| 2025-08-04 | $23.82 | $23.44 | $0.3773 | 1,035,553.0 | +1.02% |
| 2025-08-01 | $23.53 | $23.18 | $0.35 | 1,192,939.0 | +0.47% |
| 2025-07-31 | $23.77 | $23.14 | $0.63 | 1,613,197.0 | -1.06% |
| 2025-07-30 | $24.20 | $23.44 | $0.76 | 1,161,755.0 | -0.63% |
| 2025-07-29 | $23.92 | $23.48 | $0.445 | 751,220.0 | +0.72% |
| 2025-07-28 | $24.14 | $23.50 | $0.645 | 708,500.0 | -2.40% |
| 2025-07-25 | $24.35 | $23.82 | $0.535 | 864,297.0 | +1.09% |
| 2025-07-24 | $24.17 | $23.84 | $0.33 | 709,935.0 | -1.16% |
| 2025-07-23 | $24.26 | $24.14 | $0.12 | 627,524.0 | -0.86% |
| 2025-07-22 | $24.39 | $23.64 | $0.75 | 747,566.0 | +3.40% |
| 2025-07-21 | $23.96 | $23.54 | $0.42 | 831,423.0 | -0.04% |
| 2025-07-18 | $23.65 | $23.43 | $0.22 | 1,229,368.0 | +0.04% |
| 2025-07-17 | $23.89 | $23.43 | $0.46 | 2,114,371.0 | -0.55% |
| 2025-07-16 | $23.71 | $23.30 | $0.415 | 1,219,825.0 | +1.85% |
| 2025-07-15 | $23.55 | $23.09 | $0.465 | 1,143,531.0 | -0.60% |
| 2025-07-14 | $23.52 | $23.26 | $0.26 | 707,254.0 | -0.47% |
| 2025-07-11 | $23.70 | $23.12 | $0.58 | 790,734.0 | -0.13% |
| 2025-07-10 | $23.89 | $23.49 | $0.3992 | 1,115,016.0 | +0.09% |
| 2025-07-09 | $23.59 | $23.04 | $0.55 | 1,823,773.0 | +1.86% |
| 2025-07-08 | $23.10 | $22.61 | $0.49 | 1,302,137.0 | +1.76% |
Rayonier Inc (RYN) 株の年ごとの株価履歴
この詳細な分析では、Rayonier Inc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RYN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、Rayonier Inc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Rayonier Inc (RYN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $26.17 | $23.18 | $2.99 | 9,609,580.0 | +10.73% |
| 2025-07 | $24.39 | $21.97 | $2.42 | 24,356,597.0 | +5.09% |
| 2025-06 | $24.30 | $21.84 | $2.46 | 20,943,648.0 | -6.41% |
| 2025-05 | $24.21 | $22.80 | $1.41 | 24,781,415.0 | -3.11% |
| 2025-04 | $28.14 | $22.80 | $5.34 | 23,519,229.0 | -12.27% |
| 2025-03 | $28.30 | $26.28 | $2.02 | 22,814,481.0 | +5.25% |
| 2025-02 | $27.11 | $25.10 | $2.01 | 25,475,516.0 | +1.34% |
| 2025-01 | $27.02 | $24.88 | $2.14 | 14,166,504.0 | +0.15% |
2024年のRayonier Inc (RYN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $32.74 | $25.46 | $7.28 | 13,982,591.0 | -18.76% |
| 2024-11 | $32.88 | $29.53 | $3.35 | 14,165,248.0 | +2.05% |
| 2024-10 | $32.50 | $30.51 | $1.99 | 10,497,515.0 | -2.95% |
| 2024-09 | $32.51 | $30.08 | $2.43 | 12,766,869.0 | +4.45% |
| 2024-08 | $31.39 | $28.70 | $2.69 | 14,614,298.0 | +1.58% |
| 2024-07 | $30.74 | $27.39 | $3.34 | 15,125,360.0 | +4.26% |
| 2024-06 | $30.71 | $28.67 | $2.04 | 10,453,414.0 | -3.10% |
| 2024-05 | $30.55 | $28.62 | $1.93 | 9,350,162.0 | +1.21% |
| 2024-04 | $33.23 | $29.51 | $3.72 | 8,212,336.0 | -10.77% |
| 2024-03 | $35.29 | $32.60 | $2.69 | 12,839,490.0 | -3.46% |
| 2024-02 | $34.62 | $30.53 | $4.09 | 14,220,862.0 | +13.63% |
| 2024-01 | $34.05 | $30.25 | $3.80 | 14,450,581.0 | -9.31% |
2023年のRayonier Inc (RYN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $34.21 | $30.36 | $3.85 | 11,857,061.0 | +8.90% |
| 2023-11 | $31.34 | $24.84 | $6.50 | 12,212,103.0 | +21.55% |
| 2023-10 | $28.39 | $24.84 | $3.55 | 9,144,108.0 | -11.31% |
| 2023-09 | $30.48 | $27.73 | $2.75 | 15,149,600.0 | -4.82% |
| 2023-08 | $33.16 | $29.70 | $3.46 | 10,548,785.0 | -9.72% |
| 2023-07 | $33.32 | $30.01 | $3.31 | 8,654,541.0 | +5.48% |
| 2023-06 | $31.45 | $28.34 | $3.11 | 11,215,319.0 | +7.09% |
| 2023-05 | $31.66 | $27.81 | $3.85 | 11,915,004.0 | -6.51% |
| 2023-04 | $33.64 | $30.69 | $2.95 | 7,303,411.0 | -5.71% |
| 2023-03 | $34.05 | $30.80 | $3.25 | 10,914,945.0 | -0.95% |
| 2023-02 | $37.79 | $33.50 | $4.29 | 8,151,527.0 | -7.72% |
| 2023-01 | $36.41 | $32.60 | $3.81 | 6,838,743.0 | +10.41% |
1.16%
大文字化:
|
ボリューム (24 時間):