ストックスクリーナーアプリを入手
19.76
7.45%
1.37
Surrozen Inc (SRZN) 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 |
|---|---|---|---|---|---|
| 2025-12-05 | $20.28 | $18.29 | $1.99 | 111,957.0 | +7.61% |
| 2025-12-04 | $18.65 | $15.73 | $2.92 | 196,877.0 | +16.76% |
| 2025-12-03 | $16.20 | $14.94 | $1.26 | 70,985.0 | +1.35% |
| 2025-12-02 | $16.35 | $15.38 | $0.97 | 100,264.0 | -3.60% |
| 2025-12-01 | $16.50 | $15.54 | $0.96 | 140,335.0 | -2.77% |
| 2025-11-28 | $16.74 | $15.62 | $1.12 | 33,280.0 | +0.82% |
| 2025-11-26 | $16.75 | $15.88 | $0.87 | 57,899.0 | +2.72% |
| 2025-11-25 | $16.15 | $13.00 | $3.15 | 260,632.0 | +22.21% |
| 2025-11-24 | $13.24 | $12.79 | $0.4565 | 48,980.0 | -0.76% |
| 2025-11-21 | $13.62 | $13.11 | $0.51 | 49,498.0 | -3.93% |
| 2025-11-20 | $14.18 | $13.44 | $0.735 | 91,318.0 | +1.78% |
| 2025-11-19 | $14.01 | $12.87 | $1.14 | 38,683.0 | +4.25% |
| 2025-11-18 | $13.06 | $12.75 | $0.31 | 47,107.0 | +1.21% |
| 2025-11-17 | $12.90 | $12.52 | $0.3751 | 26,247.0 | -1.43% |
| 2025-11-14 | $13.28 | $12.31 | $0.97 | 58,430.0 | +7.10% |
| 2025-11-13 | $13.31 | $12.12 | $1.19 | 437,559.0 | -6.34% |
| 2025-11-12 | $13.25 | $12.19 | $1.06 | 52,893.0 | +6.80% |
| 2025-11-11 | $12.49 | $11.73 | $0.7563 | 361,907.0 | +2.68% |
| 2025-11-10 | $12.28 | $11.66 | $0.6209 | 15,050.0 | -3.28% |
| 2025-11-07 | $12.50 | $11.51 | $0.9899 | 90,304.0 | -2.40% |
| 2025-11-06 | $12.50 | $11.91 | $0.59 | 813.0 | +0.64% |
| 2025-11-05 | $12.87 | $11.39 | $1.48 | 36,831.0 | -1.35% |
Surrozen Inc (SRZN) 株の年ごとの株価履歴
この詳細な分析では、Surrozen 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SRZN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、Surrozen 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Surrozen Inc (SRZN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $20.28 | $14.94 | $5.35 | 620,418.0 | +19.36% |
| 2025-11 | $16.75 | $11.39 | $5.36 | 1,718,377.0 | +18.43% |
| 2025-10 | $15.06 | $12.45 | $2.61 | 965,529.0 | +8.65% |
| 2025-09 | $13.39 | $11.25 | $2.14 | 412,925.0 | +5.74% |
| 2025-08 | $12.30 | $9.03 | $3.27 | 363,976.0 | +21.85% |
| 2025-07 | $10.00 | $8.00 | $2.00 | 210,717.0 | +11.86% |
| 2025-06 | $10.10 | $7.80 | $2.30 | 452,981.0 | +5.30% |
| 2025-05 | $11.15 | $5.90 | $5.25 | 265,054.0 | -22.89% |
| 2025-04 | $12.93 | $8.84 | $4.10 | 215,719.0 | -5.57% |
| 2025-03 | $14.00 | $10.10 | $3.90 | 250,102.0 | +1.70% |
| 2025-02 | $12.55 | $9.50 | $3.05 | 403,888.0 | -1.16% |
| 2025-01 | $18.17 | $10.06 | $8.11 | 1,061,672.0 | -19.16% |
2024年のSurrozen Inc (SRZN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $15.74 | $9.20 | $6.54 | 924,431.0 | +10.33% |
| 2024-11 | $14.18 | $8.10 | $6.08 | 661,423.0 | -9.23% |
| 2024-10 | $13.44 | $8.87 | $4.57 | 615,974.0 | +12.19% |
| 2024-09 | $12.00 | $7.50 | $4.50 | 222,689.0 | +12.62% |
| 2024-08 | $10.75 | $6.00 | $4.75 | 279,977.0 | +31.99% |
| 2024-07 | $11.00 | $7.84 | $3.16 | 161,405.0 | -26.39% |
| 2024-06 | $11.99 | $9.18 | $2.81 | 114,699.0 | -2.32% |
| 2024-05 | $11.25 | $9.30 | $1.95 | 273,020.0 | +4.18% |
| 2024-04 | $14.96 | $8.14 | $6.82 | 583,026.0 | -31.51% |
| 2024-03 | $16.19 | $11.70 | $4.49 | 184,952.0 | +20.85% |
| 2024-02 | $14.21 | $7.71 | $6.50 | 306,883.0 | +64.56% |
| 2024-01 | $10.80 | $7.15 | $3.65 | 316,130.0 | -15.96% |
2023年のSurrozen Inc (SRZN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.82 | $0.462 | $10.36 | 1,393,189.0 | +1,858% |
| 2023-11 | $0.5278 | $0.30 | $0.2278 | 2,531,112.0 | +25.65% |
| 2023-10 | $0.511 | $0.3625 | $0.1485 | 1,552,636.0 | -22.04% |
| 2023-09 | $0.60 | $0.43 | $0.17 | 1,588,292.0 | -10.71% |
| 2023-08 | $0.918 | $0.50 | $0.418 | 4,605,608.0 | -28.91% |
| 2023-07 | $0.8998 | $0.57 | $0.3298 | 1,558,879.0 | +40.36% |
| 2023-06 | $0.70 | $0.5097 | $0.1903 | 1,848,519.0 | -11.29% |
| 2023-05 | $0.6792 | $0.5073 | $0.1719 | 1,778,050.0 | +0.81% |
| 2023-04 | $0.7643 | $0.5501 | $0.2142 | 1,137,519.0 | +2.16% |
| 2023-03 | $1.20 | $0.5331 | $0.6669 | 5,691,711.0 | -39.07% |
| 2023-02 | $1.38 | $0.7001 | $0.6799 | 20,400,903.0 | +39.78% |
| 2023-01 | $0.79 | $0.521 | $0.269 | 14,851,268.0 | +21.46% |
0.82%
1.03%
大文字化:
|
ボリューム (24 時間):