ストックスクリーナーアプリを入手
24.04
2.52%
0.59
プレマーケット:
24.76
0.72
+3.00%
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 |
|---|---|---|---|---|---|
| 2025-04-23 | $24.32 | $23.92 | $0.40 | 360,512.0 | +2.52% |
| 2025-04-22 | $23.57 | $23.20 | $0.37 | 285,505.0 | +1.12% |
| 2025-04-21 | $23.58 | $22.96 | $0.62 | 361,828.0 | -1.02% |
| 2025-04-17 | $23.49 | $23.18 | $0.31 | 254,387.0 | +0.34% |
| 2025-04-16 | $23.55 | $23.09 | $0.465 | 401,800.0 | -0.34% |
| 2025-04-15 | $23.62 | $23.20 | $0.415 | 371,371.0 | +1.38% |
| 2025-04-14 | $23.35 | $22.92 | $0.43 | 306,149.0 | +1.72% |
| 2025-04-11 | $22.73 | $22.07 | $0.66 | 438,263.0 | +2.07% |
| 2025-04-10 | $22.90 | $21.78 | $1.12 | 603,774.0 | -4.05% |
| 2025-04-09 | $23.44 | $20.81 | $2.63 | 935,710.0 | +10.16% |
| 2025-04-08 | $21.96 | $20.75 | $1.22 | 493,976.0 | -0.09% |
| 2025-04-07 | $21.68 | $20.36 | $1.32 | 825,863.0 | -1.82% |
| 2025-04-04 | $22.91 | $21.46 | $1.45 | 783,786.0 | -8.87% |
| 2025-04-03 | $24.61 | $23.49 | $1.12 | 599,410.0 | -4.50% |
| 2025-04-02 | $24.76 | $24.21 | $0.55 | 473,333.0 | +0.33% |
| 2025-04-01 | $25.05 | $24.39 | $0.655 | 618,989.0 | +0.00% |
| 2025-03-31 | $24.75 | $24.15 | $0.60 | 396,661.0 | +0.37% |
| 2025-03-28 | $25.19 | $24.40 | $0.79 | 752,267.0 | -3.20% |
| 2025-03-27 | $25.44 | $24.90 | $0.538 | 402,646.0 | +0.72% |
| 2025-03-26 | $25.61 | $25.10 | $0.51 | 265,959.0 | -1.64% |
| 2025-03-25 | $25.86 | $25.37 | $0.485 | 299,594.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $25.05 | $20.36 | $4.69 | 8,475,168.0 | -2.24% |
| 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% |
0.57%
3.30%
大文字化:
|
ボリューム (24 時間):