ストックスクリーナーアプリを入手
27.20
2.47%
-0.69
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $27.98 | $27.20 | $0.785 | 360,245.0 | -2.47% |
| 2025-10-09 | $28.72 | $27.80 | $0.92 | 406,533.0 | -2.45% |
| 2025-10-08 | $28.75 | $28.42 | $0.33 | 582,592.0 | +0.39% |
| 2025-10-07 | $28.96 | $28.36 | $0.60 | 384,861.0 | -1.49% |
| 2025-10-06 | $29.19 | $28.75 | $0.44 | 503,880.0 | +0.45% |
| 2025-10-03 | $28.94 | $28.51 | $0.43 | 787,303.0 | +0.70% |
| 2025-10-02 | $29.07 | $28.57 | $0.50 | 638,930.0 | -1.24% |
| 2025-10-01 | $29.37 | $28.84 | $0.535 | 842,540.0 | -2.36% |
| 2025-09-30 | $29.75 | $29.09 | $0.655 | 922,728.0 | +0.68% |
| 2025-09-29 | $29.60 | $28.68 | $0.92 | 995,545.0 | +3.26% |
| 2025-09-26 | $28.86 | $28.42 | $0.435 | 399,205.0 | +0.78% |
| 2025-09-25 | $28.59 | $27.91 | $0.685 | 659,241.0 | -1.87% |
| 2025-09-24 | $29.24 | $28.64 | $0.60 | 765,917.0 | +0.80% |
| 2025-09-23 | $29.20 | $27.97 | $1.23 | 1,163,303.0 | +2.33% |
| 2025-09-22 | $28.14 | $27.66 | $0.485 | 743,344.0 | +0.00% |
| 2025-09-19 | $28.10 | $26.92 | $1.18 | 1,526,966.0 | +3.60% |
| 2025-09-18 | $27.29 | $26.87 | $0.415 | 243,261.0 | +0.33% |
| 2025-09-17 | $27.23 | $26.75 | $0.475 | 513,294.0 | -0.44% |
| 2025-09-16 | $27.17 | $26.69 | $0.48 | 415,829.0 | +1.01% |
| 2025-09-15 | $26.81 | $26.36 | $0.45 | 492,567.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $29.37 | $27.20 | $2.17 | 4,867,129.0 | -8.23% |
| 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% |
1.97%
0.20%
大文字化:
|
ボリューム (24 時間):