ストックスクリーナーアプリを入手
27.17
1.15%
0.31
プレマーケット:
27.45
0.28
+1.03%
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 |
|---|---|---|---|---|---|
| 2026-08-11 | $27.45 | $26.85 | $0.60 | 525,613.0 | +1.15% |
| 2026-08-10 | $27.43 | $26.74 | $0.69 | 525,670.0 | -1.21% |
| 2026-08-07 | $27.30 | $26.65 | $0.65 | 683,084.0 | +1.53% |
| 2026-08-06 | $27.09 | $26.53 | $0.56 | 547,698.0 | -0.15% |
| 2026-08-05 | $27.13 | $26.66 | $0.47 | 543,399.0 | +0.04% |
| 2026-08-04 | $26.87 | $26.16 | $0.71 | 485,215.0 | +1.36% |
| 2026-08-03 | $26.49 | $26.11 | $0.38 | 205,083.0 | +2.48% |
| 2026-07-31 | $26.06 | $25.56 | $0.50 | 383,788.0 | -0.08% |
| 2026-07-30 | $26.38 | $25.60 | $0.78 | 378,062.0 | -1.52% |
| 2026-07-29 | $26.65 | $25.93 | $0.72 | 586,604.0 | -0.49% |
| 2026-07-28 | $26.44 | $25.75 | $0.695 | 306,235.0 | +2.17% |
| 2026-07-27 | $25.88 | $25.38 | $0.50 | 378,358.0 | +2.46% |
| 2026-07-24 | $25.39 | $24.70 | $0.6916 | 381,938.0 | +1.41% |
| 2026-07-23 | $24.92 | $24.11 | $0.81 | 612,463.0 | +2.27% |
| 2026-07-22 | $24.81 | $24.18 | $0.63 | 539,320.0 | -0.61% |
| 2026-07-21 | $24.69 | $24.30 | $0.39 | 369,268.0 | -0.57% |
| 2026-07-20 | $24.88 | $24.34 | $0.54 | 451,291.0 | -0.49% |
| 2026-07-17 | $24.98 | $24.36 | $0.625 | 558,027.0 | +0.12% |
| 2026-07-16 | $25.01 | $24.33 | $0.68 | 458,939.0 | +0.57% |
| 2026-07-15 | $24.60 | $23.86 | $0.74 | 731,276.0 | -1.61% |
| 2026-07-14 | $25.13 | $24.90 | $0.23 | 512,248.0 | +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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $27.45 | $26.11 | $1.34 | 4,041,375.0 | +5.27% |
| 2026-07 | $26.86 | $23.86 | $3.00 | 10,532,884.0 | +2.99% |
| 2026-06 | $26.29 | $24.59 | $1.70 | 13,171,038.0 | -2.91% |
| 2026-05 | $27.31 | $22.76 | $4.55 | 19,867,725.0 | -1.15% |
| 2026-04 | $28.20 | $24.93 | $3.27 | 17,169,049.0 | +0.23% |
| 2026-03 | $31.03 | $25.43 | $5.60 | 17,140,329.0 | -12.11% |
| 2026-02 | $33.03 | $28.50 | $4.53 | 15,876,189.0 | -7.49% |
| 2026-01 | $34.24 | $30.41 | $3.83 | 11,658,540.0 | +5.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $31.68 | $26.51 | $5.17 | 12,497,104.0 | +14.33% |
| 2025-11 | $28.35 | $25.52 | $2.83 | 11,242,086.0 | -4.28% |
| 2025-10 | $29.37 | $27.13 | $2.24 | 11,294,148.0 | -5.33% |
| 2025-09 | $29.75 | $26.19 | $3.56 | 12,286,959.0 | +10.02% |
| 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% |
1.28%
1.52%
大文字化:
|
ボリューム (24 時間):