ストックスクリーナーアプリを入手
119.66
0.34%
0.455
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $120.2 | $118.2 | $2.00 | 193,092.0 | +0.32% |
| 2025-12-09 | $119.8 | $116.6 | $3.24 | 277,643.0 | +0.36% |
| 2025-12-08 | $119.0 | $117.2 | $1.75 | 344,110.0 | +1.45% |
| 2025-12-05 | $120.2 | $116.3 | $3.89 | 315,381.0 | -0.96% |
| 2025-12-04 | $118.9 | $113.4 | $5.56 | 307,213.0 | +1.09% |
| 2025-12-03 | $117.2 | $109.5 | $7.72 | 841,701.0 | +5.44% |
| 2025-12-02 | $113.6 | $108.2 | $5.41 | 1,168,701.0 | +5.22% |
| 2025-12-01 | $106.9 | $103.1 | $3.75 | 243,592.0 | +0.10% |
| 2025-11-28 | $105.5 | $103.5 | $2.02 | 120,156.0 | +0.99% |
| 2025-11-26 | $107.1 | $103.4 | $3.73 | 434,924.0 | +0.88% |
| 2025-11-25 | $103.7 | $98.97 | $4.70 | 443,732.0 | +2.17% |
| 2025-11-24 | $101.9 | $95.66 | $6.27 | 608,257.0 | +7.15% |
| 2025-11-21 | $95.43 | $91.91 | $3.52 | 551,970.0 | -0.17% |
| 2025-11-20 | $104.3 | $94.50 | $9.84 | 701,034.0 | -5.48% |
| 2025-11-19 | $101.1 | $94.89 | $6.22 | 595,610.0 | +5.57% |
| 2025-11-18 | $96.55 | $92.00 | $4.55 | 447,295.0 | -1.17% |
| 2025-11-17 | $97.80 | $94.91 | $2.89 | 308,443.0 | -0.32% |
| 2025-11-14 | $100.7 | $95.61 | $5.10 | 522,199.0 | -3.39% |
| 2025-11-13 | $102.7 | $97.77 | $4.93 | 510,619.0 | -3.39% |
| 2025-11-12 | $105.7 | $101.1 | $4.62 | 486,595.0 | -1.00% |
| 2025-11-11 | $110.9 | $102.7 | $8.15 | 824,301.0 | -6.38% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $120.2 | $103.1 | $17.05 | 3,691,433.0 | +13.57% |
| 2025-11 | $125.5 | $91.91 | $33.62 | 9,705,147.0 | -14.96% |
| 2025-10 | $129.4 | $103.0 | $26.39 | 11,896,493.0 | +17.87% |
| 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% |
2.75%
0.51%
大文字化:
|
ボリューム (24 時間):