ストックスクリーナーアプリを入手
28.78
2.70%
-0.80
アフターアワーズ：
28.78
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 |
|---|---|---|---|---|---|
| 2025-07-22 | $29.76 | $28.72 | $1.04 | 664,231.0 | -2.70% |
| 2025-07-21 | $29.90 | $29.45 | $0.45 | 634,792.0 | +1.65% |
| 2025-07-18 | $29.57 | $29.06 | $0.51 | 423,560.0 | -0.68% |
| 2025-07-17 | $29.51 | $29.24 | $0.27 | 483,890.0 | -0.88% |
| 2025-07-16 | $29.59 | $29.11 | $0.485 | 783,961.0 | +0.17% |
| 2025-07-15 | $29.68 | $29.30 | $0.38 | 767,905.0 | +0.03% |
| 2025-07-14 | $29.51 | $28.82 | $0.69 | 520,093.0 | +2.36% |
| 2025-07-11 | $29.22 | $28.67 | $0.55 | 523,147.0 | -1.44% |
| 2025-07-10 | $29.55 | $29.09 | $0.465 | 774,721.0 | -1.02% |
| 2025-07-09 | $30.06 | $29.46 | $0.60 | 642,014.0 | -1.40% |
| 2025-07-08 | $30.13 | $29.71 | $0.415 | 852,814.0 | +0.74% |
| 2025-07-07 | $29.95 | $29.39 | $0.56 | 759,704.0 | +0.30% |
| 2025-07-03 | $29.71 | $29.07 | $0.645 | 436,960.0 | +1.26% |
| 2025-07-02 | $29.33 | $28.47 | $0.86 | 569,528.0 | +1.04% |
| 2025-07-01 | $29.29 | $28.79 | $0.50 | 525,698.0 | -0.99% |
| 2025-06-30 | $29.43 | $28.16 | $1.27 | 1,147,626.0 | +4.24% |
| 2025-06-27 | $28.21 | $26.99 | $1.22 | 876,454.0 | +4.78% |
| 2025-06-26 | $26.94 | $26.48 | $0.46 | 639,522.0 | +1.79% |
| 2025-06-25 | $26.49 | $26.15 | $0.34 | 554,476.0 | -0.42% |
| 2025-06-24 | $26.63 | $26.25 | $0.38 | 420,224.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $30.13 | $28.47 | $1.66 | 10,027,249.0 | -1.67% |
| 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% |
0.51%
4.10%
大文字化:
|
ボリューム (24 時間):