ストックスクリーナーアプリを入手
25.33
0.28%
-0.07
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 |
|---|---|---|---|---|---|
| 2026-04-24 | $25.45 | $24.93 | $0.525 | 688,297.0 | -0.26% |
| 2026-04-23 | $25.50 | $25.03 | $0.47 | 994,666.0 | -0.24% |
| 2026-04-22 | $25.93 | $25.36 | $0.575 | 1,151,549.0 | -0.35% |
| 2026-04-21 | $26.45 | $25.34 | $1.11 | 1,320,428.0 | -2.93% |
| 2026-04-20 | $26.86 | $26.18 | $0.68 | 838,456.0 | -2.08% |
| 2026-04-17 | $27.98 | $26.86 | $1.12 | 736,572.0 | -0.67% |
| 2026-04-16 | $28.13 | $26.98 | $1.15 | 536,437.0 | -3.15% |
| 2026-04-15 | $28.08 | $27.76 | $0.3207 | 413,192.0 | -0.11% |
| 2026-04-14 | $28.20 | $27.82 | $0.385 | 516,278.0 | +1.49% |
| 2026-04-13 | $27.72 | $27.20 | $0.52 | 562,788.0 | +0.33% |
| 2026-04-10 | $28.00 | $27.38 | $0.62 | 749,953.0 | -0.18% |
| 2026-04-09 | $27.68 | $26.93 | $0.75 | 1,227,961.0 | +1.47% |
| 2026-04-08 | $28.05 | $27.07 | $0.98 | 853,793.0 | +2.15% |
| 2026-04-07 | $26.71 | $26.34 | $0.37 | 715,696.0 | -0.90% |
| 2026-04-06 | $26.84 | $26.30 | $0.545 | 350,034.0 | +1.36% |
| 2026-04-02 | $26.75 | $26.04 | $0.71 | 694,557.0 | -0.53% |
| 2026-04-01 | $26.78 | $26.30 | $0.48 | 839,296.0 | +2.00% |
| 2026-03-31 | $26.32 | $25.53 | $0.785 | 1,450,527.0 | +2.16% |
| 2026-03-30 | $26.00 | $25.43 | $0.57 | 904,501.0 | -1.39% |
| 2026-03-27 | $26.07 | $25.72 | $0.35 | 795,199.0 | -1.56% |
| 2026-03-26 | $26.96 | $26.23 | $0.73 | 713,559.0 | -1.90% |
| 2026-03-25 | $27.08 | $26.38 | $0.70 | 702,646.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $28.20 | $24.93 | $3.27 | 13,189,953.0 | -2.74% |
| 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% |
5.96%
大文字化:
|
ボリューム (24 時間):