ストックスクリーナーアプリを入手
13.53
1.12%
0.15
アフターアワーズ：
13.53
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 |
|---|---|---|---|---|---|
| 2025-12-11 | $13.53 | $12.68 | $0.85 | 1,212,265.0 | +1.12% |
| 2025-12-10 | $13.54 | $12.31 | $1.23 | 1,385,230.0 | +5.02% |
| 2025-12-09 | $12.89 | $11.09 | $1.80 | 2,566,086.0 | -5.56% |
| 2025-12-08 | $13.72 | $13.13 | $0.59 | 1,704,470.0 | +1.20% |
| 2025-12-05 | $13.78 | $13.13 | $0.65 | 1,321,058.0 | -1.04% |
| 2025-12-04 | $13.72 | $13.14 | $0.58 | 1,276,154.0 | +0.90% |
| 2025-12-03 | $13.58 | $12.63 | $0.95 | 1,293,832.0 | +5.95% |
| 2025-12-02 | $12.64 | $12.22 | $0.4239 | 919,005.0 | +1.37% |
| 2025-12-01 | $12.51 | $11.44 | $1.07 | 975,019.0 | +6.15% |
| 2025-11-28 | $11.81 | $11.48 | $0.33 | 489,073.0 | -0.76% |
| 2025-11-26 | $11.88 | $11.65 | $0.23 | 706,845.0 | +1.29% |
| 2025-11-25 | $11.78 | $10.77 | $1.01 | 1,137,808.0 | +9.91% |
| 2025-11-24 | $10.67 | $10.30 | $0.37 | 2,055,199.0 | +0.47% |
| 2025-11-21 | $10.70 | $9.65 | $1.05 | 1,581,392.0 | +9.55% |
| 2025-11-20 | $9.92 | $9.61 | $0.31 | 871,584.0 | -0.82% |
| 2025-11-19 | $9.92 | $9.59 | $0.33 | 659,020.0 | +0.41% |
| 2025-11-18 | $9.82 | $9.54 | $0.28 | 1,190,881.0 | -2.62% |
| 2025-11-17 | $10.38 | $9.78 | $0.60 | 828,670.0 | -3.69% |
| 2025-11-14 | $10.76 | $10.15 | $0.609 | 845,710.0 | -5.59% |
| 2025-11-13 | $11.64 | $10.85 | $0.79 | 1,619,684.0 | -3.36% |
| 2025-11-12 | $11.84 | $11.25 | $0.59 | 969,692.0 | +0.09% |
| 2025-11-11 | $11.37 | $10.96 | $0.405 | 689,213.0 | +1.35% |
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。
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 | $13.78 | $11.09 | $2.69 | 13,865,384.0 | +15.54% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $31.99 | $27.67 | $4.32 | 8,318,139.0 | +1.22% |
| 2023-11 | $31.68 | $24.71 | $6.97 | 8,126,312.0 | +18.69% |
| 2023-10 | $29.23 | $24.92 | $4.31 | 8,479,092.0 | -11.06% |
| 2023-09 | $29.98 | $26.20 | $3.78 | 10,167,905.0 | +0.31% |
| 2023-08 | $29.20 | $23.79 | $5.41 | 10,592,938.0 | +6.03% |
| 2023-07 | $27.61 | $23.42 | $4.19 | 8,563,962.0 | +13.00% |
| 2023-06 | $25.95 | $16.85 | $9.10 | 15,214,476.0 | +38.64% |
| 2023-05 | $23.64 | $17.21 | $6.43 | 11,235,283.0 | -24.30% |
| 2023-04 | $23.45 | $21.28 | $2.17 | 8,114,767.0 | +5.41% |
| 2023-03 | $26.70 | $20.54 | $6.16 | 16,646,680.0 | -17.16% |
| 2023-02 | $27.58 | $23.27 | $4.31 | 12,989,152.0 | +0.35% |
| 2023-01 | $26.15 | $21.33 | $4.82 | 12,988,211.0 | +16.79% |
1.42%
大文字化:
|
ボリューム (24 時間):