ストックスクリーナーアプリを入手
11.91
1.45%
0.17
アフターアワーズ：
11.91
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 |
|---|---|---|---|---|---|
| 2026-09-21 | $12.10 | $11.58 | $0.52 | 473,597.0 | +1.45% |
| 2026-09-18 | $12.18 | $11.65 | $0.53 | 1,060,985.0 | -2.81% |
| 2026-09-17 | $12.31 | $11.95 | $0.36 | 524,704.0 | +0.50% |
| 2026-09-16 | $12.52 | $12.00 | $0.52 | 484,973.0 | -2.36% |
| 2026-09-15 | $12.60 | $12.25 | $0.35 | 571,655.0 | -1.83% |
| 2026-09-14 | $13.09 | $12.30 | $0.785 | 580,010.0 | +0.24% |
| 2026-09-11 | $12.84 | $12.12 | $0.72 | 743,769.0 | +5.30% |
| 2026-09-10 | $12.11 | $11.29 | $0.82 | 895,788.0 | -2.22% |
| 2026-09-09 | $13.95 | $12.12 | $1.83 | 1,303,909.0 | +1.00% |
| 2026-09-08 | $12.62 | $12.01 | $0.615 | 765,606.0 | -3.22% |
| 2026-09-04 | $12.48 | $11.87 | $0.61 | 405,647.0 | +2.64% |
| 2026-09-03 | $12.53 | $11.79 | $0.735 | 472,195.0 | -0.98% |
| 2026-09-02 | $12.48 | $11.81 | $0.67 | 714,063.0 | +4.17% |
| 2026-09-01 | $12.26 | $11.68 | $0.575 | 552,666.0 | -3.61% |
| 2026-08-31 | $12.47 | $11.91 | $0.56 | 664,972.0 | -2.40% |
| 2026-08-28 | $12.81 | $12.45 | $0.365 | 388,821.0 | -0.48% |
| 2026-08-27 | $13.02 | $12.43 | $0.59 | 410,893.0 | -4.20% |
| 2026-08-26 | $13.51 | $12.96 | $0.55 | 468,586.0 | +0.31% |
| 2026-08-25 | $13.60 | $12.99 | $0.61 | 421,911.0 | -4.40% |
| 2026-08-24 | $14.16 | $13.54 | $0.62 | 523,884.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $13.95 | $11.29 | $2.66 | 10,023,164.0 | -2.22% |
| 2026-08 | $14.93 | $11.91 | $3.02 | 10,320,023.0 | -5.21% |
| 2026-07 | $13.39 | $11.13 | $2.26 | 9,755,060.0 | +3.88% |
| 2026-06 | $15.04 | $12.10 | $2.94 | 15,927,567.0 | -15.04% |
| 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% |
2.66%
1.07%
大文字化:
|
ボリューム (24 時間):