ストックスクリーナーアプリを入手
24.13
0.50%
0.12
Xencor Inc (XNCR) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $25.02 | $23.52 | $1.50 | 3,704,364.0 | +0.50% |
| 2024-12-19 | $24.02 | $22.74 | $1.28 | 790,966.0 | +1.18% |
| 2024-12-18 | $25.52 | $23.51 | $2.01 | 970,275.0 | -5.23% |
| 2024-12-17 | $25.54 | $23.98 | $1.56 | 875,361.0 | +2.12% |
| 2024-12-16 | $25.35 | $23.78 | $1.57 | 602,883.0 | +2.04% |
| 2024-12-13 | $24.76 | $23.91 | $0.845 | 772,840.0 | -2.95% |
| 2024-12-12 | $26.59 | $24.58 | $2.01 | 492,097.0 | -1.98% |
| 2024-12-11 | $25.67 | $25.02 | $0.65 | 413,476.0 | -0.12% |
| 2024-12-10 | $25.52 | $24.90 | $0.62 | 478,839.0 | +0.36% |
| 2024-12-09 | $25.94 | $25.14 | $0.795 | 386,548.0 | -0.55% |
| 2024-12-06 | $26.34 | $25.18 | $1.16 | 407,819.0 | +0.08% |
| 2024-12-05 | $26.50 | $25.28 | $1.22 | 929,236.0 | -3.36% |
| 2024-12-04 | $27.24 | $25.99 | $1.25 | 669,141.0 | -1.50% |
| 2024-12-03 | $26.93 | $26.42 | $0.51 | 874,888.0 | -0.89% |
| 2024-12-02 | $27.20 | $26.41 | $0.785 | 831,537.0 | +4.84% |
| 2024-11-29 | $25.82 | $25.33 | $0.49 | 302,760.0 | -0.08% |
| 2024-11-27 | $25.82 | $25.24 | $0.58 | 364,436.0 | +1.26% |
| 2024-11-26 | $25.95 | $25.05 | $0.905 | 489,882.0 | -2.92% |
| 2024-11-25 | $26.39 | $25.50 | $0.885 | 912,749.0 | +4.20% |
| 2024-11-22 | $25.15 | $23.92 | $1.23 | 829,347.0 | +3.78% |
Xencor Inc (XNCR) 株の年ごとの株価履歴
この詳細な分析では、Xencor 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XNCR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、Xencor 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Xencor Inc (XNCR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $27.24 | $22.74 | $4.50 | 16,904,634.0 | -5.74% |
| 2024-11 | $26.39 | $20.84 | $5.55 | 12,981,346.0 | +21.85% |
| 2024-10 | $21.98 | $19.07 | $2.91 | 7,806,448.0 | +4.48% |
| 2024-09 | $21.73 | $16.14 | $5.59 | 14,292,831.0 | +14.98% |
| 2024-08 | $20.71 | $15.31 | $5.40 | 9,322,835.0 | -14.35% |
| 2024-07 | $22.39 | $17.63 | $4.76 | 8,722,117.0 | +7.87% |
| 2024-06 | $25.41 | $18.51 | $6.90 | 12,177,219.0 | -20.33% |
| 2024-05 | $25.09 | $20.31 | $4.78 | 14,796,720.0 | +13.47% |
| 2024-04 | $22.23 | $17.95 | $4.29 | 11,969,422.0 | -5.38% |
| 2024-03 | $24.45 | $21.34 | $3.11 | 14,499,844.0 | -3.57% |
| 2024-02 | $26.84 | $18.26 | $8.58 | 16,040,739.0 | +22.73% |
| 2024-01 | $22.84 | $18.64 | $4.21 | 13,295,178.0 | -11.92% |
2023年のXencor Inc (XNCR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $21.88 | $17.82 | $4.06 | 12,994,361.0 | +15.76% |
| 2023-11 | $20.11 | $16.49 | $3.62 | 8,957,128.0 | +5.71% |
| 2023-10 | $20.12 | $16.72 | $3.40 | 8,193,297.0 | -13.90% |
| 2023-09 | $22.56 | $20.00 | $2.56 | 7,194,483.0 | -8.33% |
| 2023-08 | $26.33 | $21.95 | $4.38 | 6,410,266.0 | -9.51% |
| 2023-07 | $25.91 | $23.25 | $2.66 | 5,416,773.0 | -2.72% |
| 2023-06 | $27.70 | $24.64 | $3.06 | 7,864,132.0 | -7.86% |
| 2023-05 | $28.96 | $25.51 | $3.45 | 6,169,474.0 | +2.50% |
| 2023-04 | $30.21 | $26.27 | $3.94 | 5,049,382.0 | -5.20% |
| 2023-03 | $32.59 | $26.59 | $6.00 | 9,096,336.0 | -13.20% |
| 2023-02 | $38.20 | $32.06 | $6.14 | 7,806,847.0 | -2.40% |
| 2023-01 | $33.10 | $25.55 | $7.55 | 7,293,465.0 | +26.42% |
2022年のXencor Inc (XNCR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $30.99 | $24.73 | $6.26 | 7,426,206.0 | -12.38% |
| 2022-11 | $30.98 | $26.44 | $4.54 | 6,957,580.0 | +6.14% |
| 2022-10 | $30.10 | $25.45 | $4.65 | 6,502,543.0 | +7.78% |
| 2022-09 | $28.74 | $24.46 | $4.28 | 7,877,637.0 | -1.55% |
| 2022-08 | $31.29 | $25.63 | $5.66 | 6,541,198.0 | -8.02% |
| 2022-07 | $33.44 | $27.88 | $5.56 | 6,013,419.0 | +4.82% |
| 2022-06 | $27.88 | $19.36 | $8.52 | 9,591,236.0 | +22.57% |
| 2022-05 | $27.50 | $21.78 | $5.72 | 7,264,437.0 | -10.61% |
| 2022-04 | $29.50 | $24.62 | $4.88 | 6,209,153.0 | -6.37% |
| 2022-03 | $32.30 | $26.51 | $5.79 | 9,403,287.0 | -14.79% |
| 2022-02 | $35.92 | $30.52 | $5.40 | 6,128,608.0 | -8.90% |
| 2022-01 | $42.30 | $30.76 | $11.54 | 5,658,738.0 | -14.33% |
2.88%
2.65%
大文字化:
|
ボリューム (24 時間):