ストックスクリーナーアプリを入手
14.24
4.75%
-0.71
プレマーケット:
14.22
-0.02
-0.14%
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $14.35 | $12.79 | $1.56 | 1,902,742.0 | -4.75% |
| 2025-09-03 | $15.09 | $14.76 | $0.33 | 1,055,318.0 | +1.01% |
| 2025-09-02 | $14.94 | $14.63 | $0.30 | 909,108.0 | -1.33% |
| 2025-08-29 | $15.57 | $14.96 | $0.61 | 848,054.0 | -2.41% |
| 2025-08-28 | $15.80 | $15.09 | $0.715 | 1,123,716.0 | -0.84% |
| 2025-08-27 | $15.76 | $15.05 | $0.705 | 1,203,405.0 | +2.99% |
| 2025-08-26 | $15.52 | $14.91 | $0.61 | 643,045.0 | -1.57% |
| 2025-08-25 | $15.48 | $15.22 | $0.265 | 347,948.0 | -1.42% |
| 2025-08-22 | $15.95 | $14.86 | $1.09 | 923,456.0 | +5.22% |
| 2025-08-21 | $14.77 | $14.34 | $0.43 | 433,746.0 | +0.48% |
| 2025-08-20 | $14.80 | $14.43 | $0.375 | 382,754.0 | -0.41% |
| 2025-08-19 | $15.16 | $14.60 | $0.565 | 322,227.0 | +0.41% |
| 2025-08-18 | $15.11 | $14.62 | $0.49 | 469,729.0 | +0.27% |
| 2025-08-15 | $14.75 | $14.36 | $0.39 | 515,591.0 | +0.27% |
| 2025-08-14 | $14.75 | $14.40 | $0.35 | 535,604.0 | -3.63% |
| 2025-08-13 | $15.35 | $14.56 | $0.79 | 905,099.0 | +3.13% |
| 2025-08-12 | $14.93 | $13.92 | $1.01 | 589,841.0 | +7.00% |
| 2025-08-11 | $13.82 | $13.31 | $0.515 | 539,537.0 | +1.03% |
| 2025-08-08 | $13.93 | $13.35 | $0.575 | 471,505.0 | -1.67% |
| 2025-08-07 | $14.29 | $13.76 | $0.53 | 491,625.0 | -0.65% |
| 2025-08-06 | $14.01 | $13.66 | $0.35 | 473,624.0 | +1.76% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $15.09 | $12.79 | $2.30 | 5,769,910.0 | -5.07% |
| 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% |
4.27%
大文字化:
|
ボリューム (24 時間):