ストックスクリーナーアプリを入手
26.62
0.11%
-0.03
Cae Inc (CAE) 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 |
|---|---|---|---|---|---|
| 2025-09-05 | $26.79 | $26.27 | $0.5199 | 393,689.0 | -0.11% |
| 2025-09-04 | $27.07 | $26.55 | $0.53 | 544,128.0 | -0.07% |
| 2025-09-03 | $26.90 | $26.52 | $0.38 | 386,968.0 | -0.15% |
| 2025-09-02 | $26.77 | $26.28 | $0.49 | 438,065.0 | -0.85% |
| 2025-08-29 | $27.13 | $26.84 | $0.29 | 380,558.0 | -0.26% |
| 2025-08-28 | $27.28 | $26.97 | $0.3121 | 462,260.0 | -0.04% |
| 2025-08-27 | $27.13 | $26.94 | $0.19 | 300,150.0 | -0.26% |
| 2025-08-26 | $27.19 | $26.78 | $0.4099 | 406,555.0 | +1.42% |
| 2025-08-25 | $27.53 | $26.71 | $0.82 | 547,825.0 | -2.45% |
| 2025-08-22 | $27.68 | $26.83 | $0.85 | 629,951.0 | +1.86% |
| 2025-08-21 | $26.95 | $26.66 | $0.29 | 515,419.0 | +0.37% |
| 2025-08-20 | $27.21 | $26.73 | $0.48 | 657,538.0 | -1.62% |
| 2025-08-19 | $27.68 | $26.99 | $0.69 | 636,317.0 | -2.09% |
| 2025-08-18 | $27.85 | $27.28 | $0.5734 | 590,162.0 | +1.16% |
| 2025-08-15 | $28.22 | $27.17 | $1.05 | 1,121,951.0 | -1.89% |
| 2025-08-14 | $28.21 | $27.58 | $0.63 | 711,124.0 | +0.47% |
| 2025-08-13 | $28.05 | $26.24 | $1.81 | 2,749,870.0 | -5.62% |
| 2025-08-12 | $29.68 | $28.65 | $1.03 | 874,904.0 | +2.75% |
| 2025-08-11 | $28.75 | $28.30 | $0.45 | 327,571.0 | +0.63% |
| 2025-08-08 | $28.83 | $28.52 | $0.305 | 415,774.0 | +0.04% |
Cae Inc (CAE) 株の年ごとの株価履歴
この詳細な分析では、Cae 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CAE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、Cae 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Cae Inc (CAE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $27.07 | $26.27 | $0.805 | 2,156,539.0 | -1.19% |
| 2025-08 | $29.68 | $26.24 | $3.44 | 14,355,330.0 | -5.57% |
| 2025-07 | $30.13 | $28.20 | $1.93 | 12,324,817.0 | -2.53% |
| 2025-06 | $29.43 | $25.71 | $3.72 | 11,259,097.0 | +13.85% |
| 2025-05 | $26.63 | $23.88 | $2.75 | 12,620,733.0 | +2.76% |
| 2025-04 | $25.07 | $20.36 | $4.71 | 9,928,317.0 | +1.75% |
| 2025-03 | $25.86 | $23.44 | $2.41 | 9,368,239.0 | +1.19% |
| 2025-02 | $27.62 | $22.28 | $5.34 | 10,768,836.0 | +2.97% |
| 2025-01 | $25.45 | $22.53 | $2.92 | 8,032,925.0 | -7.01% |
2024年のCae Inc (CAE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $25.53 | $22.60 | $2.93 | 7,749,430.0 | +7.88% |
| 2024-11 | $23.54 | $17.65 | $5.89 | 12,708,744.0 | +33.35% |
| 2024-10 | $19.35 | $17.59 | $1.77 | 10,976,202.0 | -6.13% |
| 2024-09 | $18.86 | $17.34 | $1.52 | 13,905,638.0 | +4.87% |
| 2024-08 | $18.18 | $15.95 | $2.23 | 12,341,878.0 | -1.65% |
| 2024-07 | $19.29 | $17.54 | $1.75 | 9,742,206.0 | -2.15% |
| 2024-06 | $19.64 | $17.74 | $1.90 | 13,431,767.0 | -1.06% |
| 2024-05 | $21.27 | $17.40 | $3.87 | 14,329,840.0 | -2.64% |
| 2024-04 | $20.66 | $18.46 | $2.20 | 12,514,023.0 | -6.54% |
| 2024-03 | $20.80 | $18.51 | $2.29 | 11,725,324.0 | +10.73% |
| 2024-02 | $21.77 | $18.26 | $3.51 | 15,578,995.0 | -6.89% |
| 2024-01 | $21.54 | $19.76 | $1.78 | 6,146,257.0 | -7.27% |
2023年のCae Inc (CAE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $21.83 | $19.80 | $2.03 | 6,139,411.0 | +8.60% |
| 2023-11 | $23.24 | $18.89 | $4.35 | 7,025,702.0 | -4.70% |
| 2023-10 | $23.62 | $20.39 | $3.23 | 5,215,753.0 | -10.66% |
| 2023-09 | $25.04 | $22.76 | $2.28 | 3,337,002.0 | -3.15% |
| 2023-08 | $24.42 | $21.81 | $2.61 | 5,436,746.0 | +5.51% |
| 2023-07 | $22.87 | $21.46 | $1.41 | 2,312,265.0 | +2.10% |
| 2023-06 | $22.47 | $20.27 | $2.20 | 6,666,883.0 | +9.28% |
| 2023-05 | $22.89 | $20.19 | $2.70 | 3,406,593.0 | -9.06% |
| 2023-04 | $24.32 | $22.25 | $2.07 | 2,846,291.0 | -0.49% |
| 2023-03 | $23.18 | $20.30 | $2.88 | 3,556,624.0 | +0.22% |
| 2023-02 | $24.12 | $21.79 | $2.33 | 4,687,935.0 | -0.09% |
| 2023-01 | $22.61 | $19.23 | $3.38 | 3,688,929.0 | +16.86% |
0.22%
0.18%
大文字化:
|
ボリューム (24 時間):