ストックスクリーナーアプリを入手
122.66
1.34%
1.6238
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 |
|---|---|---|---|---|---|
| 2026-10-27 | $123.5 | $122.0 | $1.53 | 2,552,250.0 | +1.34% |
| 2026-10-26 | $123.3 | $121.0 | $2.40 | 10,572,418.0 | +0.35% |
| 2026-10-23 | $121.6 | $120.0 | $1.60 | 7,047,693.0 | -1.54% |
| 2026-10-22 | $123.9 | $121.0 | $2.92 | 8,287,362.0 | -1.08% |
| 2026-10-21 | $124.0 | $122.1 | $1.92 | 6,160,200.0 | +1.09% |
| 2026-10-20 | $123.8 | $120.2 | $3.63 | 6,873,204.0 | +0.67% |
| 2026-10-19 | $124.8 | $121.6 | $3.20 | 7,818,687.0 | -2.07% |
| 2026-10-16 | $127.2 | $123.4 | $3.80 | 10,386,673.0 | +0.85% |
| 2026-10-15 | $123.5 | $120.2 | $3.26 | 11,365,165.0 | +0.77% |
| 2026-10-14 | $123.6 | $121.2 | $2.36 | 13,676,582.0 | -1.81% |
| 2026-10-13 | $133.5 | $124.4 | $9.06 | 20,438,388.0 | -5.60% |
| 2026-10-12 | $132.0 | $129.6 | $2.37 | 9,292,215.0 | +1.76% |
| 2026-10-09 | $129.9 | $127.7 | $2.18 | 6,511,668.0 | +1.22% |
| 2026-10-08 | $128.1 | $125.3 | $2.74 | 7,904,902.0 | +0.60% |
| 2026-10-07 | $127.4 | $124.1 | $3.26 | 8,065,411.0 | -0.93% |
| 2026-10-06 | $130.1 | $128.0 | $2.11 | 9,635,334.0 | -0.02% |
| 2026-10-05 | $129.5 | $128.1 | $1.43 | 6,604,036.0 | +0.04% |
| 2026-10-02 | $128.7 | $126.8 | $1.91 | 7,612,462.0 | +1.18% |
| 2026-10-01 | $128.9 | $123.6 | $5.36 | 13,777,180.0 | -1.92% |
| 2026-09-30 | $131.2 | $129.4 | $1.75 | 9,799,947.0 | -1.01% |
| 2026-09-29 | $132.2 | $130.1 | $2.18 | 7,604,516.0 | -0.39% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $133.5 | $120.0 | $13.52 | 174,581,830.0 | -5.26% |
| 2026-09 | $141.3 | $129.4 | $11.82 | 198,991,756.0 | -1.63% |
| 2026-08 | $140.9 | $129.6 | $11.27 | 178,294,102.0 | -0.63% |
| 2026-07 | $144.7 | $126.8 | $17.93 | 263,725,612.0 | -5.37% |
| 2026-06 | $148.0 | $123.6 | $24.36 | 288,129,779.0 | +11.17% |
| 2026-05 | $131.9 | $119.8 | $12.19 | 216,427,624.0 | -1.63% |
| 2026-04 | $135.3 | $111.8 | $23.54 | 233,022,071.0 | +12.85% |
| 2026-03 | $116.1 | $102.0 | $14.12 | 356,941,919.0 | +2.92% |
| 2026-02 | $125.2 | $107.5 | $17.66 | 282,700,176.0 | -4.77% |
| 2026-01 | $124.2 | $110.5 | $13.70 | 294,382,018.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $122.8 | $102.4 | $20.44 | 292,425,423.0 | +13.14% |
| 2025-11 | $104.4 | $95.83 | $8.54 | 218,662,461.0 | +2.34% |
| 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% |
0.51%
大文字化:
|
ボリューム (24 時間):