株探米国株

PR
GMABNASDAQ

ジェンマブADR 日足四本値・時系列データ

30.90$
-0.07$
-0.23%
NY 06日 16:00
日本 07日 06:00
30.80$
-0.10$
-0.32%
NY 06日 19:56
日本 07日 09:56
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
35.43 (26/01/14)
17.24 (25/04/09)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 30.94 31.31 30.75 30.90 -0.07 -0.23% 1,760,453株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 31.35 32.04 30.95 30.97 -0.93 -2.92% 1,519,675株
26/02/04 32.45 32.56 31.42 31.90 -1.13 -3.42% 1,531,827株
26/02/03 33.24 33.52 32.87 33.03 -0.24 -0.72% 1,178,038株
26/02/02 32.66 33.37 32.66 33.27 +0.64 +1.96% 880,317株
26/01/30 33.01 33.17 32.21 32.63 -0.72 -2.16% 1,415,722株
26/01/29 33.23 33.38 32.79 33.35 +0.42 +1.28% 1,189,804株
26/01/28 33.02 33.31 32.57 32.93 -1.47 -4.27% 1,596,897株
26/01/27 33.76 34.68 33.73 34.40 +0.93 +2.78% 2,012,179株
26/01/26 33.42 33.81 33.37 33.47 -0.41 -1.21% 1,343,503株
26/01/23 33.35 33.92 33.21 33.88 +0.78 +2.36% 1,865,687株
26/01/22 32.91 33.50 32.79 33.10 +0.15 +0.46% 1,167,171株
26/01/21 31.79 33.23 31.74 32.95 +1.62 +5.17% 2,282,834株
26/01/20 31.38 31.70 31.04 31.33 -0.92 -2.85% 2,764,811株
26/01/16 34.13 34.24 30.88 32.25 -1.60 -4.73% 6,249,263株
26/01/15 34.60 34.62 33.52 33.85 -1.49 -4.22% 1,966,684株
26/01/14 34.60 35.43 34.57 35.34 +1.47 +4.34% 2,654,541株
26/01/13 33.48 33.90 33.30 33.87 -0.08 -0.24% 2,055,114株
26/01/12 34.08 34.10 33.59 33.95 -0.31 -0.90% 1,476,438株
26/01/09 33.61 34.30 33.57 34.26 +0.63 +1.87% 1,525,186株
26/01/08 33.92 33.99 33.42 33.63 -0.27 -0.80% 970,559株
26/01/07 33.11 33.99 33.08 33.90 +0.80 +2.42% 1,556,597株
26/01/06 32.00 33.21 32.00 33.10 +1.30 +4.09% 1,727,985株
26/01/05 32.09 32.10 31.29 31.80 -0.02 -0.06% 2,164,952株
26/01/02 31.18 31.85 31.14 31.82 +1.02 +3.31% 1,947,116株
25/12/31 31.42 31.50 30.35 30.80 -0.69 -2.19% 1,940,955株
25/12/30 31.98 32.00 31.40 31.49 -1.03 -3.17% 2,461,438株
25/12/29 32.89 33.00 32.51 32.52 -0.90 -2.69% 1,499,253株
25/12/26 33.91 33.96 33.31 33.42 -0.30 -0.89% 577,504株
25/12/24 33.73 33.89 33.56 33.72 +0.07 +0.21% 381,856株
25/12/23 33.42 33.67 33.26 33.65 +0.59 +1.78% 1,374,674株