ストックスクリーナーアプリを入手
101.49
0.69%
0.70
プレマーケット:
101.38
-0.11
-0.11%
Citigroup Inc (C) 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 |
|---|---|---|---|---|---|
| 2025-11-10 | $102.9 | $100.3 | $2.59 | 11,265,926.0 | +0.69% |
| 2025-11-07 | $100.8 | $97.37 | $3.46 | 14,874,606.0 | -0.06% |
| 2025-11-06 | $102.3 | $99.97 | $2.37 | 9,278,023.0 | -0.83% |
| 2025-11-05 | $102.3 | $99.01 | $3.26 | 10,012,293.0 | +0.67% |
| 2025-11-04 | $102.5 | $98.69 | $3.86 | 13,444,208.0 | -0.59% |
| 2025-11-03 | $101.6 | $99.05 | $2.59 | 10,824,364.0 | +0.38% |
| 2025-10-31 | $101.5 | $99.72 | $1.80 | 11,173,828.0 | +1.01% |
| 2025-10-30 | $101.5 | $98.31 | $3.15 | 9,529,882.0 | +1.11% |
| 2025-10-29 | $101.9 | $99.03 | $2.91 | 11,686,537.0 | -2.24% |
| 2025-10-28 | $101.5 | $100.1 | $1.40 | 8,743,261.0 | +0.40% |
| 2025-10-27 | $101.2 | $99.10 | $2.13 | 13,058,531.0 | +2.24% |
| 2025-10-24 | $99.51 | $97.35 | $2.16 | 11,987,189.0 | +2.16% |
| 2025-10-23 | $97.53 | $96.30 | $1.23 | 8,158,850.0 | +0.40% |
| 2025-10-22 | $98.48 | $95.00 | $3.48 | 14,135,756.0 | -1.98% |
| 2025-10-21 | $99.40 | $97.97 | $1.43 | 9,093,848.0 | -1.06% |
| 2025-10-20 | $99.60 | $97.12 | $2.48 | 11,095,704.0 | +2.30% |
| 2025-10-17 | $98.00 | $95.28 | $2.73 | 13,994,956.0 | +0.84% |
| 2025-10-16 | $100.7 | $95.23 | $5.47 | 20,071,957.0 | -3.53% |
| 2025-10-15 | $102.2 | $98.84 | $3.31 | 15,604,074.0 | -0.06% |
| 2025-10-14 | $101.2 | $95.04 | $6.18 | 32,891,909.0 | +3.89% |
Citigroup Inc (C) 株の年ごとの株価履歴
この詳細な分析では、Citigroup 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C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、Citigroup 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Citigroup Inc (C) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $102.9 | $97.37 | $5.53 | 80,965,346.0 | +0.26% |
| 2025-10 | $102.2 | $93.66 | $8.49 | 308,553,173.0 | -0.27% |
| 2025-09 | $105.6 | $92.96 | $12.63 | 286,703,665.0 | +5.11% |
| 2025-08 | $97.49 | $87.94 | $9.55 | 266,308,310.0 | +3.06% |
| 2025-07 | $96.91 | $84.77 | $12.14 | 346,052,343.0 | +10.08% |
| 2025-06 | $85.44 | $74.30 | $11.14 | 253,296,806.0 | +13.01% |
| 2025-05 | $76.31 | $67.89 | $8.42 | 248,250,399.0 | +10.15% |
| 2025-04 | $71.96 | $55.51 | $16.45 | 460,135,523.0 | -3.68% |
| 2025-03 | $80.43 | $66.05 | $14.38 | 319,932,547.0 | -11.21% |
| 2025-02 | $84.74 | $76.46 | $8.28 | 241,728,174.0 | -1.82% |
| 2025-01 | $82.77 | $69.65 | $13.12 | 326,648,199.0 | +15.68% |
2024年のCitigroup Inc (C) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $73.38 | $67.92 | $5.46 | 237,192,003.0 | -0.68% |
| 2024-11 | $71.19 | $62.23 | $8.96 | 286,059,086.0 | +10.44% |
| 2024-10 | $67.16 | $60.93 | $6.23 | 272,509,422.0 | +2.51% |
| 2024-09 | $63.17 | $56.18 | $6.99 | 258,813,090.0 | -0.06% |
| 2024-08 | $65.22 | $53.51 | $11.71 | 282,547,687.0 | -3.45% |
| 2024-07 | $67.81 | $62.98 | $4.83 | 275,494,451.0 | +2.24% |
| 2024-06 | $63.58 | $58.66 | $4.92 | 223,440,212.0 | +1.85% |
| 2024-05 | $64.98 | $60.88 | $4.10 | 219,064,082.0 | +1.60% |
| 2024-04 | $63.90 | $56.74 | $7.16 | 322,188,844.0 | -3.02% |
| 2024-03 | $63.37 | $55.07 | $8.30 | 316,319,373.0 | +13.97% |
| 2024-02 | $56.59 | $52.24 | $4.35 | 300,840,234.0 | -1.21% |
| 2024-01 | $57.95 | $50.51 | $7.44 | 439,733,821.0 | +9.20% |
2023年のCitigroup Inc (C) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $51.80 | $45.89 | $5.91 | 389,928,022.0 | +11.58% |
| 2023-11 | $46.16 | $39.28 | $6.88 | 335,938,285.0 | +16.74% |
| 2023-10 | $43.32 | $38.17 | $5.15 | 434,933,675.0 | -3.99% |
| 2023-09 | $43.44 | $39.94 | $3.50 | 318,680,275.0 | -0.39% |
| 2023-08 | $47.47 | $40.72 | $6.75 | 354,807,586.0 | -13.37% |
| 2023-07 | $49.12 | $45.11 | $4.01 | 363,161,794.0 | +3.52% |
| 2023-06 | $49.42 | $44.31 | $5.11 | 301,602,204.0 | +3.88% |
| 2023-05 | $48.38 | $43.71 | $4.67 | 311,962,706.0 | -5.84% |
| 2023-04 | $50.45 | $45.31 | $5.14 | 301,934,040.0 | +0.38% |
| 2023-03 | $52.45 | $42.01 | $10.44 | 589,920,321.0 | -7.50% |
| 2023-02 | $53.23 | $49.15 | $4.08 | 291,605,299.0 | -2.93% |
| 2023-01 | $52.29 | $45.53 | $6.76 | 381,933,295.0 | +15.45% |
0.86%
大文字化:
|
ボリューム (24 時間):