ストックスクリーナーアプリを入手
14.55
1.26%
-0.18
Caleres Inc (CAL) 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 |
|---|---|---|---|---|---|
| 2026-06-12 | $15.01 | $14.50 | $0.51 | 117,457.0 | -1.22% |
| 2026-06-11 | $14.73 | $13.59 | $1.14 | 724,324.0 | +7.21% |
| 2026-06-10 | $14.02 | $13.31 | $0.7061 | 734,170.0 | -0.22% |
| 2026-06-09 | $14.63 | $13.39 | $1.24 | 869,126.0 | +1.03% |
| 2026-06-08 | $13.70 | $12.54 | $1.17 | 936,833.0 | +10.19% |
| 2026-06-05 | $14.30 | $12.17 | $2.13 | 1,192,046.0 | -12.95% |
| 2026-06-04 | $15.04 | $13.14 | $1.90 | 1,178,783.0 | +0.64% |
| 2026-06-03 | $14.36 | $13.92 | $0.44 | 717,743.0 | -1.81% |
| 2026-06-02 | $14.56 | $14.12 | $0.44 | 611,879.0 | +1.34% |
| 2026-06-01 | $14.55 | $13.88 | $0.675 | 642,752.0 | -2.54% |
| 2026-05-29 | $14.78 | $14.24 | $0.5378 | 600,228.0 | -0.75% |
| 2026-05-28 | $15.02 | $14.34 | $0.6796 | 493,602.0 | +1.24% |
| 2026-05-27 | $14.99 | $13.98 | $1.01 | 656,396.0 | +3.80% |
| 2026-05-26 | $14.08 | $13.62 | $0.46 | 572,939.0 | +3.41% |
| 2026-05-22 | $13.89 | $12.98 | $0.91 | 671,574.0 | +2.58% |
| 2026-05-21 | $13.20 | $11.84 | $1.36 | 1,053,614.0 | +8.40% |
| 2026-05-20 | $12.14 | $10.70 | $1.44 | 1,121,601.0 | +9.76% |
| 2026-05-19 | $11.28 | $10.60 | $0.675 | 511,599.0 | +0.82% |
| 2026-05-18 | $11.22 | $10.62 | $0.60 | 603,340.0 | -0.90% |
| 2026-05-15 | $11.23 | $10.92 | $0.3116 | 485,869.0 | -0.72% |
| 2026-05-14 | $11.37 | $11.04 | $0.33 | 574,678.0 | +1.09% |
| 2026-05-13 | $11.27 | $10.70 | $0.57 | 662,131.0 | -2.90% |
Caleres Inc (CAL) 株の年ごとの株価履歴
この詳細な分析では、Caleres 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CAL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、Caleres 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Caleres Inc (CAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-06 | $15.04 | $12.17 | $2.87 | 7,725,113.0 | -0.07% |
| 2026-05 | $15.02 | $10.60 | $4.42 | 13,315,987.0 | +11.15% |
| 2026-04 | $14.58 | $10.33 | $4.25 | 11,926,959.0 | +24.29% |
| 2026-03 | $11.92 | $8.80 | $3.12 | 16,869,491.0 | -11.35% |
| 2026-02 | $13.70 | $11.29 | $2.41 | 9,965,097.0 | -2.70% |
| 2026-01 | $14.48 | $11.94 | $2.54 | 12,568,758.0 | +0.41% |
2025年のCaleres Inc (CAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $13.86 | $11.09 | $2.77 | 23,053,284.0 | +11.10% |
| 2025-11 | $11.88 | $9.54 | $2.34 | 26,925,163.0 | +6.07% |
| 2025-10 | $14.40 | $10.51 | $3.89 | 19,560,863.0 | -15.34% |
| 2025-09 | $16.14 | $12.69 | $3.46 | 21,066,683.0 | -13.07% |
| 2025-08 | $15.95 | $12.94 | $3.01 | 13,242,707.0 | +9.25% |
| 2025-07 | $15.78 | $12.14 | $3.64 | 15,680,698.0 | +12.36% |
| 2025-06 | $14.51 | $12.09 | $2.42 | 20,818,281.0 | -9.14% |
| 2025-05 | $18.27 | $13.14 | $5.13 | 23,465,377.0 | -11.75% |
| 2025-04 | $18.08 | $14.25 | $3.83 | 23,681,937.0 | -11.55% |
| 2025-03 | $17.99 | $15.00 | $2.99 | 21,548,888.0 | +6.62% |
| 2025-02 | $18.38 | $15.60 | $2.78 | 14,028,413.0 | -11.84% |
| 2025-01 | $23.82 | $18.30 | $5.52 | 12,045,984.0 | -20.85% |
2024年のCaleres Inc (CAL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $33.22 | $22.07 | $11.15 | 17,965,097.0 | -26.17% |
| 2024-11 | $33.24 | $28.80 | $4.44 | 9,165,417.0 | +4.09% |
| 2024-10 | $34.38 | $28.65 | $5.73 | 14,445,786.0 | -9.68% |
| 2024-09 | $40.71 | $29.32 | $11.39 | 18,621,255.0 | -21.55% |
| 2024-08 | $44.51 | $33.12 | $11.39 | 9,787,910.0 | +9.26% |
| 2024-07 | $39.56 | $31.55 | $8.01 | 11,585,432.0 | +14.76% |
| 2024-06 | $35.72 | $32.20 | $3.52 | 15,188,215.0 | -3.11% |
| 2024-05 | $39.97 | $34.23 | $5.74 | 9,600,845.0 | -5.84% |
| 2024-04 | $41.29 | $34.36 | $6.93 | 8,540,685.0 | -10.24% |
| 2024-03 | $41.94 | $34.45 | $7.49 | 9,936,334.0 | +6.27% |
| 2024-02 | $39.01 | $31.03 | $7.98 | 8,189,695.0 | +23.08% |
| 2024-01 | $32.80 | $28.36 | $4.44 | 6,101,124.0 | +2.08% |
1.22%
3.55%
大文字化:
|
ボリューム (24 時間):