ストックスクリーナーアプリを入手
128.52
0.02%
-0.03
プレマーケット:
125.86
-2.66
-2.07%
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 |
|---|---|---|---|---|---|
| 2026-10-06 | $130.1 | $128.0 | $2.11 | 9,632,088.0 | -0.02% |
| 2026-10-05 | $129.5 | $128.1 | $1.43 | 6,601,737.0 | +0.04% |
| 2026-10-02 | $128.7 | $126.8 | $1.91 | 7,610,575.0 | +1.18% |
| 2026-10-01 | $128.9 | $123.6 | $5.36 | 13,549,096.0 | -1.92% |
| 2026-09-30 | $131.2 | $129.4 | $1.75 | 9,798,264.0 | -1.01% |
| 2026-09-29 | $132.2 | $130.1 | $2.18 | 7,604,564.0 | -0.39% |
| 2026-09-28 | $134.0 | $131.1 | $2.90 | 8,806,227.0 | -2.21% |
| 2026-09-25 | $134.7 | $132.1 | $2.60 | 8,069,848.0 | +1.65% |
| 2026-09-24 | $132.8 | $130.6 | $2.14 | 8,637,879.0 | +0.13% |
| 2026-09-23 | $133.6 | $131.2 | $2.39 | 8,636,105.0 | -0.41% |
| 2026-09-22 | $135.2 | $130.7 | $4.46 | 11,472,329.0 | -1.91% |
| 2026-09-21 | $135.7 | $132.6 | $3.11 | 10,406,609.0 | +2.49% |
| 2026-09-18 | $133.3 | $131.5 | $1.76 | 20,211,133.0 | -0.70% |
| 2026-09-17 | $135.2 | $130.3 | $4.89 | 11,294,076.0 | -0.19% |
| 2026-09-16 | $136.9 | $131.1 | $5.84 | 9,454,400.0 | -2.36% |
| 2026-09-15 | $139.7 | $133.9 | $5.78 | 9,512,921.0 | -0.01% |
| 2026-09-14 | $137.9 | $132.7 | $5.28 | 15,373,955.0 | -1.90% |
| 2026-09-11 | $141.3 | $137.4 | $3.90 | 7,391,299.0 | +0.23% |
| 2026-09-10 | $138.9 | $136.6 | $2.28 | 7,121,802.0 | +0.51% |
| 2026-09-09 | $138.5 | $133.9 | $4.67 | 6,652,369.0 | +0.78% |
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 | $130.1 | $123.6 | $6.50 | 47,025,584.0 | -0.74% |
| 2026-09 | $141.3 | $129.4 | $11.82 | 198,868,898.0 | -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% |
0.79%
大文字化:
|
ボリューム (24 時間):