ストックスクリーナーアプリを入手
26.43
0.53%
-0.14
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 |
|---|---|---|---|---|---|
| 2026-04-02 | $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% |
| 2026-03-24 | $26.77 | $26.13 | $0.64 | 814,440.0 | -3.67% |
| 2026-03-23 | $27.45 | $26.16 | $1.29 | 1,306,214.0 | +5.08% |
| 2026-03-20 | $26.57 | $25.72 | $0.85 | 724,057.0 | -2.33% |
| 2026-03-19 | $27.18 | $26.03 | $1.15 | 979,904.0 | -3.38% |
| 2026-03-18 | $28.13 | $27.46 | $0.67 | 422,547.0 | -2.20% |
| 2026-03-17 | $28.32 | $27.90 | $0.42 | 381,425.0 | +0.68% |
| 2026-03-16 | $28.19 | $27.62 | $0.57 | 597,806.0 | +2.08% |
| 2026-03-13 | $27.94 | $27.36 | $0.58 | 661,188.0 | +1.11% |
| 2026-03-12 | $28.39 | $27.02 | $1.37 | 864,875.0 | -4.88% |
| 2026-03-11 | $28.59 | $28.22 | $0.375 | 398,805.0 | -0.14% |
| 2026-03-10 | $29.18 | $28.41 | $0.77 | 786,078.0 | -1.93% |
| 2026-03-09 | $29.24 | $28.37 | $0.87 | 723,865.0 | -1.99% |
| 2026-03-06 | $30.42 | $29.24 | $1.18 | 513,806.0 | -1.56% |
| 2026-03-05 | $31.03 | $29.68 | $1.35 | 926,152.0 | -2.56% |
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 | $26.78 | $26.04 | $0.74 | 2,228,410.0 | +1.46% |
| 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% |
0.84%
0.59%
大文字化:
|
ボリューム (24 時間):