ストックスクリーナーアプリを入手
107.73
0.27%
-0.29
Cable One Inc (CABO) 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 |
|---|---|---|---|---|---|
| 2025-11-14 | $108.9 | $105.3 | $3.62 | 123,796.0 | -0.27% |
| 2025-11-13 | $116.0 | $106.2 | $9.81 | 196,589.0 | -5.39% |
| 2025-11-12 | $125.0 | $112.7 | $12.29 | 169,740.0 | -3.85% |
| 2025-11-11 | $131.8 | $116.3 | $15.47 | 195,114.0 | -7.60% |
| 2025-11-10 | $135.3 | $127.6 | $7.68 | 153,841.0 | -2.27% |
| 2025-11-07 | $134.5 | $116.1 | $18.40 | 253,860.0 | -1.45% |
| 2025-11-06 | $145.2 | $133.4 | $11.80 | 105,740.0 | -6.97% |
| 2025-11-05 | $144.9 | $138.0 | $6.93 | 113,723.0 | -0.42% |
| 2025-11-04 | $147.5 | $143.6 | $3.95 | 83,607.0 | -1.51% |
| 2025-11-03 | $146.6 | $139.8 | $6.83 | 115,383.0 | -1.56% |
| 2025-10-31 | $148.8 | $136.8 | $11.97 | 89,298.0 | +4.00% |
| 2025-10-30 | $152.1 | $142.8 | $9.24 | 114,370.0 | -7.80% |
| 2025-10-29 | $162.8 | $152.0 | $10.82 | 72,342.0 | -4.86% |
| 2025-10-28 | $167.4 | $161.2 | $6.12 | 61,582.0 | -0.99% |
| 2025-10-27 | $164.6 | $159.1 | $5.44 | 82,398.0 | +2.11% |
| 2025-10-24 | $163.2 | $156.9 | $6.32 | 105,043.0 | +1.53% |
| 2025-10-23 | $161.6 | $153.3 | $8.30 | 139,146.0 | +1.84% |
| 2025-10-22 | $164.1 | $155.4 | $8.65 | 74,496.0 | -5.61% |
| 2025-10-21 | $168.5 | $163.4 | $5.09 | 71,560.0 | -1.03% |
| 2025-10-20 | $167.7 | $163.7 | $4.04 | 75,869.0 | +1.70% |
| 2025-10-17 | $163.9 | $158.2 | $5.80 | 65,381.0 | +2.90% |
| 2025-10-16 | $162.1 | $157.7 | $4.38 | 73,568.0 | -1.25% |
Cable One Inc (CABO) 株の年ごとの株価履歴
この詳細な分析では、Cable One 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CABO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、Cable One 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Cable One Inc (CABO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $147.5 | $105.3 | $42.27 | 1,635,189.0 | -27.48% |
| 2025-10 | $180.7 | $136.8 | $43.94 | 2,085,557.0 | -16.10% |
| 2025-09 | $179.7 | $150.7 | $29.07 | 2,478,238.0 | +9.64% |
| 2025-08 | $164.5 | $124.1 | $40.40 | 3,537,737.0 | +26.18% |
| 2025-07 | $158.9 | $117.5 | $41.38 | 4,717,297.0 | -5.77% |
| 2025-06 | $148.0 | $121.4 | $26.63 | 4,711,524.0 | -7.19% |
| 2025-05 | $269.2 | $140.7 | $128.5 | 6,287,453.0 | -45.25% |
| 2025-04 | $277.6 | $234.7 | $42.84 | 2,366,827.0 | +0.56% |
| 2025-03 | $290.5 | $225.9 | $64.54 | 3,739,181.0 | +2.15% |
| 2025-02 | $298.1 | $250.1 | $48.07 | 2,792,168.0 | -14.42% |
| 2025-01 | $384.1 | $297.5 | $86.58 | 1,789,042.0 | -16.05% |
2024年のCable One Inc (CABO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $428.1 | $346.9 | $81.29 | 1,410,322.0 | -13.71% |
| 2024-11 | $437.0 | $341.4 | $95.64 | 1,956,376.0 | +23.03% |
| 2024-10 | $365.4 | $311.3 | $54.09 | 1,720,850.0 | -2.35% |
| 2024-09 | $361.1 | $313.1 | $47.95 | 1,587,358.0 | -0.83% |
| 2024-08 | $420.0 | $334.2 | $85.75 | 1,810,361.0 | -14.67% |
| 2024-07 | $420.7 | $318.7 | $102.0 | 2,677,889.0 | +16.77% |
| 2024-06 | $395.9 | $338.4 | $57.51 | 2,278,677.0 | -8.27% |
| 2024-05 | $412.2 | $332.9 | $79.31 | 2,464,426.0 | -2.02% |
| 2024-04 | $429.3 | $373.4 | $55.92 | 3,354,940.0 | -6.92% |
| 2024-03 | $475.0 | $413.7 | $61.30 | 1,937,885.0 | -7.21% |
| 2024-02 | $554.5 | $405.8 | $148.8 | 2,028,671.0 | -16.93% |
| 2024-01 | $574.5 | $514.0 | $60.53 | 1,254,868.0 | -1.38% |
2023年のCable One Inc (CABO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $573.8 | $506.2 | $67.61 | 1,195,972.0 | +4.61% |
| 2023-11 | $618.4 | $519.2 | $99.21 | 1,341,364.0 | -3.24% |
| 2023-10 | $671.6 | $520.0 | $151.6 | 1,173,875.0 | -10.68% |
| 2023-09 | $656.0 | $599.0 | $56.98 | 991,679.0 | -5.37% |
| 2023-08 | $741.2 | $628.3 | $112.9 | 1,277,062.0 | -10.13% |
| 2023-07 | $749.0 | $634.5 | $114.5 | 1,302,233.0 | +10.18% |
| 2023-06 | $697.4 | $602.7 | $94.74 | 1,585,243.0 | +7.40% |
| 2023-05 | $768.8 | $611.8 | $157.0 | 1,169,120.0 | -19.33% |
| 2023-04 | $760.7 | $658.6 | $102.1 | 862,856.0 | +8.04% |
| 2023-03 | $709.3 | $609.9 | $99.45 | 1,462,177.0 | +1.65% |
| 2023-02 | $861.9 | $679.3 | $182.6 | 1,149,872.0 | -12.57% |
| 2023-01 | $815.0 | $692.1 | $122.9 | 1,207,169.0 | +10.96% |
1.02%
0.94%
大文字化:
|
ボリューム (24 時間):