ストックスクリーナーアプリを入手
132.68
0.66%
-0.88
アフターアワーズ：
132.70
0.02
+0.02%
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 |
|---|---|---|---|---|---|
| 2026-08-27 | $134.0 | $131.8 | $2.19 | 11,618,566.0 | -0.66% |
| 2026-08-26 | $133.8 | $132.2 | $1.57 | 4,417,798.0 | +0.23% |
| 2026-08-25 | $133.7 | $131.5 | $2.18 | 6,184,226.0 | +1.16% |
| 2026-08-24 | $132.6 | $131.0 | $1.62 | 8,715,388.0 | +0.05% |
| 2026-08-21 | $132.2 | $130.3 | $1.91 | 11,273,880.0 | +1.53% |
| 2026-08-20 | $133.1 | $129.6 | $3.47 | 7,819,557.0 | -2.42% |
| 2026-08-19 | $137.8 | $132.3 | $5.44 | 10,377,696.0 | -3.46% |
| 2026-08-18 | $138.2 | $136.4 | $1.77 | 6,850,808.0 | -0.62% |
| 2026-08-17 | $140.9 | $137.8 | $3.07 | 8,945,544.0 | -0.59% |
| 2026-08-14 | $140.3 | $138.2 | $2.12 | 6,824,196.0 | +0.43% |
| 2026-08-13 | $139.1 | $137.1 | $1.96 | 9,503,838.0 | +0.84% |
| 2026-08-12 | $138.6 | $136.4 | $2.18 | 6,057,898.0 | +1.33% |
| 2026-08-11 | $137.2 | $135.3 | $1.81 | 5,082,184.0 | +0.41% |
| 2026-08-10 | $136.1 | $134.5 | $1.67 | 7,075,132.0 | +0.16% |
| 2026-08-07 | $135.2 | $132.5 | $2.72 | 8,053,235.0 | +0.88% |
| 2026-08-06 | $139.3 | $133.7 | $5.60 | 8,652,218.0 | -2.78% |
| 2026-08-05 | $139.2 | $137.1 | $2.03 | 11,761,735.0 | +0.56% |
| 2026-08-04 | $138.1 | $134.3 | $3.73 | 11,923,755.0 | +2.47% |
| 2026-08-03 | $133.6 | $131.2 | $2.44 | 7,730,694.0 | +0.85% |
| 2026-07-31 | $135.4 | $131.9 | $3.50 | 6,380,969.0 | +0.10% |
| 2026-07-30 | $132.6 | $128.8 | $3.78 | 10,405,251.0 | +4.08% |
| 2026-07-29 | $132.4 | $126.8 | $5.65 | 12,608,470.0 | -4.03% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $140.9 | $129.6 | $11.27 | 170,486,914.0 | +0.17% |
| 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% |
1.02%
1.39%
大文字化:
|
ボリューム (24 時間):