ストックスクリーナーアプリを入手
16.33
3.09%
-0.52
プレマーケット:
16.41
0.08
+0.49%
Schrodinger Inc (SDGR) 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 |
|---|---|---|---|---|---|
| 2025-11-20 | $17.55 | $16.29 | $1.27 | 981,636.0 | -3.09% |
| 2025-11-19 | $17.57 | $16.69 | $0.88 | 727,294.0 | -0.94% |
| 2025-11-18 | $17.50 | $16.82 | $0.68 | 730,781.0 | -2.58% |
| 2025-11-17 | $17.59 | $17.17 | $0.42 | 843,647.0 | -1.02% |
| 2025-11-14 | $17.77 | $16.80 | $0.97 | 869,095.0 | +2.56% |
| 2025-11-13 | $17.89 | $17.12 | $0.77 | 949,471.0 | -4.34% |
| 2025-11-12 | $18.59 | $17.82 | $0.765 | 785,041.0 | -1.75% |
| 2025-11-11 | $18.47 | $17.93 | $0.5413 | 758,020.0 | +0.00% |
| 2025-11-10 | $18.70 | $18.08 | $0.62 | 1,040,069.0 | +2.92% |
| 2025-11-07 | $18.41 | $16.81 | $1.60 | 2,220,674.0 | -4.66% |
| 2025-11-06 | $19.41 | $17.83 | $1.58 | 2,186,094.0 | -5.67% |
| 2025-11-05 | $20.36 | $19.65 | $0.715 | 1,087,094.0 | -1.10% |
| 2025-11-04 | $20.76 | $19.85 | $0.91 | 928,866.0 | -2.73% |
| 2025-11-03 | $21.23 | $20.31 | $0.92 | 951,196.0 | -2.33% |
| 2025-10-31 | $21.05 | $20.10 | $0.95 | 1,006,846.0 | +2.83% |
| 2025-10-30 | $21.28 | $20.44 | $0.84 | 731,053.0 | -3.26% |
| 2025-10-29 | $22.23 | $20.96 | $1.27 | 963,561.0 | -2.85% |
| 2025-10-28 | $22.47 | $21.60 | $0.87 | 922,115.0 | -1.80% |
| 2025-10-27 | $23.02 | $21.86 | $1.16 | 1,151,513.0 | -1.55% |
| 2025-10-24 | $22.82 | $22.19 | $0.63 | 1,337,123.0 | +2.55% |
| 2025-10-23 | $22.30 | $20.83 | $1.47 | 1,347,071.0 | +5.63% |
| 2025-10-22 | $20.88 | $19.99 | $0.885 | 1,256,563.0 | -0.38% |
Schrodinger Inc (SDGR) 株の年ごとの株価履歴
この詳細な分析では、Schrodinger 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SDGR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、Schrodinger 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Schrodinger Inc (SDGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $21.23 | $16.29 | $4.95 | 16,040,614.0 | -22.39% |
| 2025-10 | $23.02 | $18.89 | $4.13 | 28,197,812.0 | +4.89% |
| 2025-09 | $20.39 | $18.13 | $2.26 | 21,795,417.0 | +2.82% |
| 2025-08 | $20.45 | $17.00 | $3.45 | 28,784,509.0 | -4.03% |
| 2025-07 | $23.75 | $19.85 | $3.90 | 19,988,217.0 | +1.04% |
| 2025-06 | $27.63 | $19.74 | $7.89 | 25,609,464.0 | -6.94% |
| 2025-05 | $26.18 | $20.31 | $5.87 | 23,898,440.0 | -15.65% |
| 2025-04 | $27.27 | $16.60 | $10.67 | 31,893,053.0 | +29.84% |
| 2025-03 | $23.90 | $18.95 | $4.95 | 17,359,216.0 | -11.52% |
| 2025-02 | $28.47 | $20.21 | $8.26 | 20,608,960.0 | -11.03% |
| 2025-01 | $26.75 | $18.20 | $8.55 | 18,358,356.0 | +29.99% |
2024年のSchrodinger Inc (SDGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $22.83 | $18.61 | $4.22 | 11,272,359.0 | -16.61% |
| 2024-11 | $23.65 | $17.42 | $6.23 | 18,782,434.0 | +28.28% |
| 2024-10 | $19.36 | $16.67 | $2.69 | 13,507,562.0 | -5.15% |
| 2024-09 | $21.57 | $18.39 | $3.18 | 11,243,996.0 | -11.79% |
| 2024-08 | $24.77 | $18.02 | $6.75 | 15,095,528.0 | -5.61% |
| 2024-07 | $24.57 | $18.74 | $5.83 | 14,189,070.0 | +15.20% |
| 2024-06 | $23.47 | $18.21 | $5.26 | 13,688,167.0 | -10.13% |
| 2024-05 | $26.75 | $21.22 | $5.53 | 17,062,193.0 | -11.73% |
| 2024-04 | $29.15 | $22.70 | $6.45 | 14,150,793.0 | -9.70% |
| 2024-03 | $28.53 | $24.55 | $3.98 | 19,851,508.0 | +6.05% |
| 2024-02 | $33.63 | $25.01 | $8.62 | 19,363,324.0 | -3.74% |
| 2024-01 | $36.13 | $24.88 | $11.25 | 16,168,706.0 | -26.12% |
2023年のSchrodinger Inc (SDGR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $38.00 | $29.38 | $8.62 | 16,300,188.0 | +15.15% |
| 2023-11 | $32.87 | $20.76 | $12.11 | 18,496,892.0 | +43.27% |
| 2023-10 | $28.32 | $21.30 | $7.02 | 15,349,740.0 | -23.24% |
| 2023-09 | $37.75 | $26.88 | $10.87 | 14,358,390.0 | -23.37% |
| 2023-08 | $52.81 | $33.19 | $19.62 | 26,808,468.0 | -29.48% |
| 2023-07 | $59.24 | $46.61 | $12.63 | 23,554,233.0 | +4.79% |
| 2023-06 | $51.45 | $33.35 | $18.10 | 44,408,169.0 | +49.24% |
| 2023-05 | $40.69 | $25.16 | $15.53 | 24,997,112.0 | +13.31% |
| 2023-04 | $30.02 | $25.62 | $4.40 | 8,515,002.0 | +12.12% |
| 2023-03 | $28.26 | $22.69 | $5.57 | 13,675,406.0 | +21.17% |
| 2023-02 | $28.05 | $21.25 | $6.80 | 9,880,339.0 | -10.13% |
| 2023-01 | $24.74 | $17.37 | $7.37 | 12,156,121.0 | +29.37% |
5.18%
0.03%
大文字化:
|
ボリューム (24 時間):