ストックスクリーナーアプリを入手
8.55
2.15%
0.18
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $8.84 | $8.40 | $0.44 | 665,089.0 | +2.15% |
| 2025-09-04 | $8.54 | $8.05 | $0.4862 | 870,094.0 | +0.48% |
| 2025-09-03 | $8.44 | $7.91 | $0.525 | 830,096.0 | -2.57% |
| 2025-09-02 | $8.69 | $8.09 | $0.60 | 785,640.0 | +5.17% |
| 2025-08-29 | $8.13 | $7.83 | $0.2999 | 769,384.0 | +0.99% |
| 2025-08-28 | $8.33 | $7.97 | $0.36 | 450,849.0 | +0.37% |
| 2025-08-27 | $8.05 | $7.80 | $0.255 | 1,251,420.0 | +1.52% |
| 2025-08-26 | $8.00 | $7.71 | $0.29 | 778,770.0 | -1.37% |
| 2025-08-25 | $8.41 | $7.99 | $0.423 | 730,898.0 | -4.76% |
| 2025-08-22 | $8.80 | $7.50 | $1.30 | 1,066,171.0 | +13.04% |
| 2025-08-21 | $7.49 | $7.13 | $0.36 | 469,972.0 | -0.93% |
| 2025-08-20 | $7.73 | $7.43 | $0.3042 | 294,618.0 | -1.05% |
| 2025-08-19 | $7.99 | $7.44 | $0.55 | 515,224.0 | -2.82% |
| 2025-08-18 | $7.95 | $7.65 | $0.30 | 408,869.0 | +1.69% |
| 2025-08-15 | $7.78 | $7.58 | $0.20 | 467,449.0 | +0.39% |
| 2025-08-14 | $7.76 | $7.30 | $0.4646 | 629,867.0 | -0.91% |
| 2025-08-13 | $8.24 | $7.67 | $0.565 | 1,107,287.0 | -0.39% |
| 2025-08-12 | $7.76 | $7.02 | $0.74 | 1,109,753.0 | +10.71% |
| 2025-08-11 | $7.29 | $6.92 | $0.375 | 912,690.0 | -3.18% |
| 2025-08-08 | $7.60 | $7.09 | $0.5134 | 872,504.0 | -1.23% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-09 | $8.84 | $7.91 | $0.93 | 3,816,008.0 | +5.17% |
| 2025-08 | $8.80 | $6.92 | $1.88 | 15,701,578.0 | -2.28% |
| 2025-07 | $9.69 | $7.65 | $2.04 | 12,546,286.0 | +5.85% |
| 2025-06 | $10.20 | $7.78 | $2.42 | 16,743,699.0 | -1.75% |
| 2025-05 | $11.70 | $7.26 | $4.44 | 23,420,618.0 | -27.40% |
| 2025-04 | $12.43 | $7.16 | $5.27 | 19,092,214.0 | +3.57% |
| 2025-03 | $15.46 | $10.40 | $5.06 | 16,347,068.0 | -30.73% |
| 2025-02 | $18.29 | $14.18 | $4.11 | 9,161,689.0 | -15.97% |
| 2025-01 | $24.66 | $18.22 | $6.44 | 10,382,255.0 | -20.45% |
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 | 15,491,756.0 | -7.38% |
| 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% |
1.40%
大文字化:
|
ボリューム (24 時間):