ストックスクリーナーアプリを入手
26.66
0.79%
0.2143
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 |
|---|---|---|---|---|---|
| 2025-11-28 | $26.70 | $26.48 | $0.22 | 144,336.0 | +0.83% |
| 2025-11-26 | $26.58 | $25.86 | $0.72 | 517,756.0 | +2.16% |
| 2025-11-25 | $26.02 | $25.63 | $0.39 | 620,727.0 | -0.35% |
| 2025-11-24 | $26.17 | $25.70 | $0.4685 | 677,280.0 | -0.42% |
| 2025-11-21 | $26.21 | $25.57 | $0.64 | 580,679.0 | +1.24% |
| 2025-11-20 | $26.49 | $25.70 | $0.795 | 426,432.0 | -0.66% |
| 2025-11-19 | $26.15 | $25.54 | $0.61 | 406,188.0 | +0.82% |
| 2025-11-18 | $26.06 | $25.52 | $0.54 | 498,660.0 | -0.54% |
| 2025-11-17 | $26.36 | $25.75 | $0.61 | 634,311.0 | -2.04% |
| 2025-11-14 | $26.66 | $25.90 | $0.765 | 784,215.0 | +0.34% |
| 2025-11-13 | $27.79 | $26.30 | $1.49 | 784,702.0 | -4.05% |
| 2025-11-12 | $28.35 | $26.17 | $2.18 | 1,629,693.0 | +0.04% |
| 2025-11-11 | $27.44 | $27.08 | $0.36 | 459,219.0 | +0.73% |
| 2025-11-10 | $27.45 | $27.07 | $0.375 | 298,820.0 | +0.07% |
| 2025-11-07 | $27.20 | $26.48 | $0.73 | 400,405.0 | +0.48% |
| 2025-11-06 | $27.55 | $26.90 | $0.65 | 606,835.0 | -1.60% |
| 2025-11-05 | $27.56 | $27.08 | $0.48 | 351,238.0 | +1.03% |
| 2025-11-04 | $27.46 | $27.12 | $0.34 | 228,205.0 | -1.41% |
| 2025-11-03 | $28.07 | $27.24 | $0.83 | 443,460.0 | -1.57% |
| 2025-10-31 | $28.30 | $27.26 | $1.04 | 480,854.0 | +1.85% |
| 2025-10-30 | $28.01 | $27.48 | $0.5331 | 568,814.0 | -1.64% |
| 2025-10-29 | $28.54 | $27.88 | $0.66 | 450,260.0 | -2.27% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $28.35 | $25.52 | $2.83 | 10,493,161.0 | -4.95% |
| 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% |
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% |
1.35%
大文字化:
|
ボリューム (24 時間):