ストックスクリーナーアプリを入手
111.78
4.20%
-4.90
プレマーケット:
113.00
1.22
+1.09%
Camtek Ltd (CAMT) 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 |
|---|---|---|---|---|---|
| 2025-10-07 | $118.0 | $111.6 | $6.39 | 425,128.0 | -4.20% |
| 2025-10-06 | $119.3 | $115.5 | $3.71 | 287,190.0 | +2.96% |
| 2025-10-03 | $119.1 | $113.0 | $6.08 | 782,554.0 | -3.56% |
| 2025-10-02 | $118.5 | $115.1 | $3.40 | 754,853.0 | +3.61% |
| 2025-10-01 | $113.7 | $103.0 | $10.69 | 658,977.0 | +7.97% |
| 2025-09-30 | $105.1 | $102.1 | $3.01 | 386,335.0 | +1.13% |
| 2025-09-29 | $107.0 | $102.3 | $4.66 | 440,716.0 | -0.72% |
| 2025-09-26 | $104.8 | $101.5 | $3.32 | 350,888.0 | +1.23% |
| 2025-09-25 | $104.2 | $99.91 | $4.34 | 668,104.0 | +0.84% |
| 2025-09-24 | $106.0 | $100.8 | $5.23 | 632,483.0 | -2.50% |
| 2025-09-23 | $106.7 | $102.2 | $4.51 | 1,158,960.0 | +2.43% |
| 2025-09-22 | $104.4 | $96.23 | $8.16 | 846,004.0 | +5.15% |
| 2025-09-19 | $102.0 | $97.49 | $4.51 | 337,928.0 | -3.50% |
| 2025-09-18 | $101.6 | $92.80 | $8.83 | 1,716,873.0 | +13.65% |
| 2025-09-17 | $89.08 | $85.60 | $3.48 | 628,060.0 | +3.68% |
| 2025-09-16 | $88.54 | $85.38 | $3.16 | 546,745.0 | -2.07% |
| 2025-09-15 | $88.64 | $87.12 | $1.52 | 493,332.0 | +0.72% |
| 2025-09-12 | $87.85 | $82.59 | $5.26 | 1,964,574.0 | +3.46% |
| 2025-09-11 | $84.80 | $81.48 | $3.32 | 168,487.0 | +3.57% |
| 2025-09-10 | $83.65 | $80.61 | $3.04 | 195,186.0 | -1.84% |
| 2025-09-09 | $83.70 | $81.41 | $2.29 | 193,145.0 | +2.04% |
Camtek Ltd (CAMT) 株の年ごとの株価履歴
この詳細な分析では、Camtek Ltd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CAMT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、Camtek Ltd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Camtek Ltd (CAMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $119.3 | $103.0 | $16.24 | 3,333,830.0 | +6.41% |
| 2025-09 | $107.0 | $75.75 | $31.24 | 12,757,325.0 | +27.01% |
| 2025-08 | $98.87 | $80.28 | $18.59 | 7,598,064.0 | -12.15% |
| 2025-07 | $101.7 | $78.49 | $23.24 | 8,324,402.0 | +11.34% |
| 2025-06 | $86.44 | $64.90 | $21.54 | 8,710,433.0 | +27.08% |
| 2025-05 | $71.23 | $62.88 | $8.35 | 8,085,898.0 | +1.84% |
| 2025-04 | $68.11 | $47.41 | $20.70 | 8,856,993.0 | +11.44% |
| 2025-03 | $75.30 | $56.49 | $18.81 | 8,959,178.0 | -21.32% |
| 2025-02 | $94.70 | $71.28 | $23.42 | 10,610,191.0 | -21.18% |
| 2025-01 | $110.7 | $80.20 | $30.53 | 12,611,701.0 | +17.05% |
2024年のCamtek Ltd (CAMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $87.45 | $70.87 | $16.58 | 10,421,062.0 | +8.09% |
| 2024-11 | $89.94 | $69.83 | $20.11 | 11,492,638.0 | -6.36% |
| 2024-10 | $88.34 | $74.60 | $13.74 | 9,386,874.0 | -0.36% |
| 2024-09 | $89.00 | $70.84 | $18.16 | 14,787,436.0 | -12.27% |
| 2024-08 | $103.0 | $78.15 | $24.86 | 14,099,187.0 | -13.31% |
| 2024-07 | $140.5 | $93.39 | $47.11 | 17,076,627.0 | -16.16% |
| 2024-06 | $129.7 | $98.03 | $31.64 | 10,234,622.0 | +22.29% |
| 2024-05 | $109.5 | $78.15 | $31.34 | 10,778,294.0 | +26.48% |
| 2024-04 | $85.41 | $72.48 | $12.92 | 6,745,079.0 | -3.34% |
| 2024-03 | $90.54 | $71.56 | $18.98 | 8,449,139.0 | +5.25% |
| 2024-02 | $89.65 | $74.59 | $15.06 | 9,626,787.0 | +2.25% |
| 2024-01 | $82.96 | $65.18 | $17.78 | 8,951,043.0 | +12.19% |
2023年のCamtek Ltd (CAMT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $71.59 | $59.33 | $12.26 | 8,332,723.0 | +9.29% |
| 2023-11 | $68.25 | $51.90 | $16.35 | 11,548,268.0 | +20.68% |
| 2023-10 | $64.64 | $48.50 | $16.14 | 12,306,953.0 | -15.52% |
| 2023-09 | $65.12 | $54.27 | $10.85 | 9,411,008.0 | +3.25% |
| 2023-08 | $61.48 | $44.08 | $17.40 | 10,320,669.0 | +26.65% |
| 2023-07 | $48.15 | $32.86 | $15.29 | 7,113,560.0 | +33.62% |
| 2023-06 | $36.60 | $28.21 | $8.39 | 2,642,480.0 | +23.33% |
| 2023-05 | $30.30 | $25.70 | $4.60 | 1,710,546.0 | +9.64% |
| 2023-04 | $28.35 | $24.80 | $3.55 | 1,398,930.0 | -7.05% |
| 2023-03 | $28.63 | $25.89 | $2.74 | 1,911,463.0 | +4.54% |
| 2023-02 | $28.85 | $25.80 | $3.05 | 3,117,203.0 | +4.35% |
| 2023-01 | $27.91 | $21.63 | $6.28 | 2,100,436.0 | +18.35% |
7.01%
大文字化:
|
ボリューム (24 時間):