ストックスクリーナーアプリを入手
24.30
0.61%
-0.135
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 |
|---|---|---|---|---|---|
| 2026-07-22 | $24.81 | $24.18 | $0.63 | 405,134.0 | -0.61% |
| 2026-07-21 | $24.69 | $24.30 | $0.39 | 369,268.0 | -0.57% |
| 2026-07-20 | $24.88 | $24.34 | $0.54 | 451,291.0 | -0.49% |
| 2026-07-17 | $24.98 | $24.36 | $0.625 | 558,027.0 | +0.12% |
| 2026-07-16 | $25.01 | $24.33 | $0.68 | 458,939.0 | +0.57% |
| 2026-07-15 | $24.60 | $23.86 | $0.74 | 731,276.0 | -1.61% |
| 2026-07-14 | $25.13 | $24.90 | $0.23 | 512,248.0 | +0.04% |
| 2026-07-13 | $25.70 | $24.82 | $0.885 | 611,496.0 | -2.77% |
| 2026-07-10 | $25.89 | $25.36 | $0.525 | 515,184.0 | -0.81% |
| 2026-07-09 | $26.03 | $25.47 | $0.5596 | 310,263.0 | +0.35% |
| 2026-07-08 | $25.78 | $25.44 | $0.34 | 372,666.0 | -1.04% |
| 2026-07-07 | $26.86 | $25.87 | $0.99 | 437,575.0 | -2.47% |
| 2026-07-06 | $26.82 | $25.65 | $1.17 | 501,939.0 | +4.55% |
| 2026-07-02 | $25.75 | $25.26 | $0.485 | 764,998.0 | +1.11% |
| 2026-07-01 | $25.38 | $24.94 | $0.4448 | 370,946.0 | +0.68% |
| 2026-06-30 | $25.40 | $24.93 | $0.4652 | 412,424.0 | -0.56% |
| 2026-06-29 | $25.56 | $24.92 | $0.64 | 950,627.0 | -1.18% |
| 2026-06-26 | $25.53 | $24.71 | $0.82 | 606,791.0 | +3.49% |
| 2026-06-25 | $25.25 | $24.61 | $0.65 | 703,960.0 | -1.24% |
| 2026-06-24 | $25.37 | $24.73 | $0.64 | 522,410.0 | +0.40% |
| 2026-06-23 | $25.17 | $24.59 | $0.58 | 483,185.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $26.86 | $23.86 | $3.00 | 7,371,250.0 | -3.11% |
| 2026-06 | $26.29 | $24.59 | $1.70 | 13,171,038.0 | -2.91% |
| 2026-05 | $27.31 | $22.76 | $4.55 | 19,867,725.0 | -1.15% |
| 2026-04 | $28.20 | $24.93 | $3.27 | 17,169,049.0 | +0.23% |
| 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% |
3.22%
0.85%
大文字化:
|
ボリューム (24 時間):