ストックスクリーナーアプリを入手
118.49
1.71%
-2.06
アフターアワーズ：
119.00
0.51
+0.43%
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 |
|---|---|---|---|---|---|
| 2025-10-28 | $119.5 | $116.2 | $3.32 | 384,183.0 | -1.71% |
| 2025-10-27 | $124.5 | $119.9 | $4.66 | 603,482.0 | +1.17% |
| 2025-10-24 | $122.1 | $118.0 | $4.09 | 434,403.0 | +0.91% |
| 2025-10-23 | $118.5 | $114.9 | $3.61 | 496,276.0 | +1.87% |
| 2025-10-22 | $120.2 | $113.1 | $7.12 | 426,421.0 | -3.71% |
| 2025-10-21 | $123.3 | $119.6 | $3.67 | 402,171.0 | -2.04% |
| 2025-10-20 | $123.5 | $121.1 | $2.37 | 510,149.0 | +1.79% |
| 2025-10-17 | $122.9 | $118.7 | $4.15 | 378,737.0 | -1.24% |
| 2025-10-16 | $126.3 | $121.5 | $4.87 | 395,044.0 | -2.39% |
| 2025-10-15 | $127.1 | $121.0 | $6.12 | 904,744.0 | +3.47% |
| 2025-10-14 | $125.1 | $115.5 | $9.58 | 554,412.0 | +1.73% |
| 2025-10-13 | $120.3 | $115.4 | $4.86 | 427,756.0 | +8.11% |
| 2025-10-10 | $116.3 | $109.5 | $6.89 | 336,710.0 | -3.55% |
| 2025-10-09 | $117.0 | $113.8 | $3.19 | 391,326.0 | -2.55% |
| 2025-10-08 | $117.3 | $111.2 | $6.08 | 598,574.0 | +4.75% |
| 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% |
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 | $127.1 | $103.0 | $24.06 | 10,537,273.0 | +12.79% |
| 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% |
2.69%
4.92%
大文字化:
|
ボリューム (24 時間):