ストックスクリーナーアプリを入手
23.33
1.13%
0.26
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $23.39 | $22.98 | $0.41 | 579,261.0 | +1.13% |
| 2024-11-26 | $23.13 | $22.90 | $0.23 | 588,919.0 | -0.99% |
| 2024-11-25 | $23.35 | $22.86 | $0.49 | 593,433.0 | +1.75% |
| 2024-11-22 | $23.40 | $22.47 | $0.93 | 754,998.0 | -1.76% |
| 2024-11-21 | $23.46 | $22.62 | $0.84 | 693,149.0 | +2.73% |
| 2024-11-20 | $22.82 | $22.33 | $0.4944 | 375,945.0 | +0.98% |
| 2024-11-19 | $22.53 | $22.07 | $0.4581 | 711,297.0 | +0.94% |
| 2024-11-18 | $22.34 | $21.73 | $0.615 | 539,686.0 | +2.34% |
| 2024-11-15 | $21.98 | $21.40 | $0.58 | 756,608.0 | -1.09% |
| 2024-11-14 | $22.11 | $21.47 | $0.64 | 1,088,247.0 | +2.14% |
| 2024-11-13 | $22.01 | $20.47 | $1.54 | 2,114,851.0 | +11.38% |
| 2024-11-12 | $19.35 | $18.98 | $0.365 | 459,411.0 | +0.42% |
| 2024-11-11 | $19.46 | $19.04 | $0.42 | 523,174.0 | +2.01% |
| 2024-11-08 | $18.93 | $18.67 | $0.265 | 445,365.0 | +0.11% |
| 2024-11-07 | $19.44 | $18.79 | $0.65 | 307,236.0 | -0.16% |
| 2024-11-06 | $19.21 | $18.63 | $0.58 | 442,246.0 | +0.91% |
| 2024-11-05 | $18.80 | $18.23 | $0.565 | 416,876.0 | +3.66% |
| 2024-11-04 | $18.39 | $17.94 | $0.45 | 414,265.0 | +0.56% |
| 2024-11-01 | $18.26 | $17.65 | $0.61 | 482,952.0 | +1.99% |
| 2024-10-31 | $18.80 | $17.59 | $1.21 | 868,683.0 | -6.28% |
| 2024-10-30 | $18.88 | $18.58 | $0.295 | 401,966.0 | +0.16% |
| 2024-10-29 | $18.79 | $18.61 | $0.1799 | 244,218.0 | +0.16% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $23.46 | $17.65 | $5.81 | 12,867,180.0 | +32.56% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $21.73 | $18.73 | $3.00 | 4,919,908.0 | -10.30% |
| 2022-11 | $22.68 | $17.37 | $5.31 | 7,253,581.0 | +12.94% |
| 2022-10 | $19.19 | $15.24 | $3.95 | 8,555,685.0 | +24.53% |
| 2022-09 | $19.08 | $15.23 | $3.85 | 8,566,003.0 | -16.05% |
| 2022-08 | $27.07 | $18.21 | $8.86 | 8,754,345.0 | -31.04% |
| 2022-07 | $26.52 | $23.02 | $3.50 | 3,268,315.0 | +7.55% |
| 2022-06 | $27.91 | $22.29 | $5.62 | 6,192,115.0 | -1.40% |
| 2022-05 | $25.38 | $20.96 | $4.42 | 6,851,153.0 | +5.00% |
| 2022-04 | $27.95 | $23.64 | $4.31 | 6,340,412.0 | -8.82% |
| 2022-03 | $27.97 | $22.60 | $5.37 | 8,407,936.0 | -2.54% |
| 2022-02 | $27.18 | $23.56 | $3.62 | 6,423,990.0 | +5.98% |
| 2022-01 | $27.00 | $23.08 | $3.92 | 5,049,409.0 | +0.04% |
0.10%
0.44%
大文字化:
|
ボリューム (24 時間):