ストックスクリーナーアプリを入手
22.01
2.56%
0.55
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $22.19 | $21.60 | $0.59 | 439,954.0 | +2.56% |
| 2024-11-26 | $22.33 | $21.20 | $1.13 | 834,353.0 | -3.77% |
| 2024-11-25 | $22.72 | $21.23 | $1.49 | 1,395,906.0 | +7.01% |
| 2024-11-22 | $21.21 | $20.07 | $1.14 | 611,133.0 | +2.31% |
| 2024-11-21 | $20.59 | $18.84 | $1.75 | 797,961.0 | +6.26% |
| 2024-11-20 | $19.28 | $18.71 | $0.5732 | 612,102.0 | +1.27% |
| 2024-11-19 | $19.06 | $17.90 | $1.16 | 662,355.0 | +3.84% |
| 2024-11-18 | $18.68 | $17.42 | $1.26 | 993,571.0 | -1.67% |
| 2024-11-15 | $20.46 | $18.46 | $2.00 | 1,197,611.0 | -8.98% |
| 2024-11-14 | $22.39 | $20.30 | $2.09 | 1,389,970.0 | -7.79% |
| 2024-11-13 | $23.14 | $21.81 | $1.33 | 1,332,667.0 | -0.72% |
| 2024-11-12 | $23.65 | $21.35 | $2.30 | 2,939,193.0 | +13.87% |
| 2024-11-11 | $19.71 | $19.05 | $0.6629 | 1,269,788.0 | +4.21% |
| 2024-11-08 | $18.88 | $18.42 | $0.46 | 519,103.0 | -0.16% |
| 2024-11-07 | $19.25 | $18.76 | $0.49 | 399,155.0 | -1.00% |
| 2024-11-06 | $19.00 | $17.94 | $1.06 | 758,074.0 | +6.04% |
| 2024-11-05 | $18.26 | $17.73 | $0.53 | 1,030,769.0 | -1.92% |
| 2024-11-04 | $18.55 | $17.77 | $0.78 | 614,493.0 | +1.39% |
| 2024-11-01 | $18.59 | $17.77 | $0.82 | 612,676.0 | +2.24% |
| 2024-10-31 | $17.84 | $17.28 | $0.5595 | 819,803.0 | +0.09% |
| 2024-10-30 | $18.92 | $17.53 | $1.39 | 690,374.0 | -6.19% |
| 2024-10-29 | $18.78 | $18.17 | $0.61 | 444,178.0 | +2.01% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $23.65 | $17.42 | $6.23 | 18,850,788.0 | +25.09% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $21.59 | $15.85 | $5.74 | 17,353,544.0 | +3.83% |
| 2022-11 | $26.53 | $16.90 | $9.63 | 13,120,274.0 | -24.91% |
| 2022-10 | $27.00 | $21.01 | $5.99 | 8,623,039.0 | -4.04% |
| 2022-09 | $30.09 | $23.70 | $6.39 | 10,749,380.0 | -8.97% |
| 2022-08 | $35.24 | $26.73 | $8.52 | 14,588,059.0 | -12.33% |
| 2022-07 | $33.93 | $26.45 | $7.48 | 10,021,519.0 | +18.52% |
| 2022-06 | $30.74 | $22.32 | $8.42 | 14,055,905.0 | +2.21% |
| 2022-05 | $27.17 | $20.71 | $6.46 | 18,313,294.0 | +4.53% |
| 2022-04 | $36.33 | $23.89 | $12.44 | 10,326,562.0 | -27.55% |
| 2022-03 | $37.25 | $26.94 | $10.31 | 17,996,335.0 | -1.84% |
| 2022-02 | $35.20 | $23.14 | $12.06 | 19,427,885.0 | +22.61% |
| 2022-01 | $35.93 | $24.37 | $11.56 | 18,836,399.0 | -18.60% |
0.88%
1.35%
大文字化:
|
ボリューム (24 時間):