ストックスクリーナーアプリを入手
22.41
0.84%
-0.19
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 |
|---|---|---|---|---|---|
| 2026-10-23 | $22.56 | $22.30 | $0.265 | 18,096.0 | -0.84% |
| 2026-10-22 | $24.00 | $22.03 | $1.97 | 1,628,672.0 | -5.44% |
| 2026-10-21 | $24.26 | $23.24 | $1.02 | 1,064,102.0 | +2.14% |
| 2026-10-20 | $23.70 | $21.73 | $1.97 | 1,376,426.0 | +1.21% |
| 2026-10-19 | $23.53 | $22.57 | $0.96 | 1,428,209.0 | +2.30% |
| 2026-10-16 | $26.00 | $22.57 | $3.43 | 2,724,044.0 | -11.30% |
| 2026-10-15 | $26.14 | $24.01 | $2.13 | 2,372,983.0 | +1.72% |
| 2026-10-14 | $25.80 | $24.96 | $0.84 | 1,287,749.0 | -3.24% |
| 2026-10-13 | $26.23 | $25.50 | $0.737 | 1,302,178.0 | -0.08% |
| 2026-10-12 | $27.51 | $25.41 | $2.10 | 2,151,562.0 | -5.02% |
| 2026-10-09 | $28.16 | $26.37 | $1.79 | 2,080,248.0 | +3.37% |
| 2026-10-08 | $27.05 | $25.69 | $1.36 | 3,082,372.0 | -3.30% |
| 2026-10-07 | $28.43 | $26.87 | $1.56 | 4,560,900.0 | -5.57% |
| 2026-10-06 | $33.78 | $28.56 | $5.22 | 5,264,021.0 | -11.35% |
| 2026-10-05 | $33.09 | $29.56 | $3.53 | 4,619,289.0 | +7.56% |
| 2026-10-02 | $31.14 | $29.28 | $1.86 | 3,052,767.0 | -0.49% |
| 2026-10-01 | $31.93 | $30.01 | $1.92 | 5,142,611.0 | -1.90% |
| 2026-09-30 | $32.45 | $30.18 | $2.27 | 3,894,110.0 | +2.37% |
| 2026-09-29 | $30.60 | $29.04 | $1.56 | 1,846,031.0 | +2.81% |
| 2026-09-28 | $30.21 | $28.20 | $2.01 | 2,130,737.0 | +2.25% |
| 2026-09-25 | $29.74 | $27.69 | $2.05 | 1,370,001.0 | -2.04% |
| 2026-09-24 | $30.24 | $28.40 | $1.84 | 2,025,230.0 | +0.75% |
| 2026-09-23 | $31.14 | $28.32 | $2.82 | 3,066,636.0 | -4.79% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $33.78 | $21.73 | $12.05 | 43,156,229.0 | -27.83% |
| 2026-09 | $32.45 | $18.63 | $13.82 | 49,691,333.0 | +59.23% |
| 2026-08 | $20.48 | $14.91 | $5.57 | 24,303,839.0 | +28.80% |
| 2026-07 | $17.62 | $14.61 | $3.02 | 21,297,814.0 | -6.83% |
| 2026-06 | $17.82 | $13.90 | $3.92 | 32,036,753.0 | +6.91% |
| 2026-05 | $15.44 | $11.56 | $3.88 | 28,021,189.0 | +27.09% |
| 2026-04 | $13.31 | $11.02 | $2.29 | 30,734,250.0 | +5.28% |
| 2026-03 | $13.21 | $10.95 | $2.26 | 24,246,729.0 | -5.80% |
| 2026-02 | $14.43 | $11.11 | $3.32 | 34,082,370.0 | -13.67% |
| 2026-01 | $19.58 | $13.44 | $6.14 | 24,156,744.0 | -21.87% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $19.44 | $16.86 | $2.58 | 16,888,694.0 | +1.37% |
| 2025-11 | $21.23 | $15.99 | $5.24 | 19,876,363.0 | -16.54% |
| 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% |
0.80%
0.30%
大文字化:
|
ボリューム (24 時間):