ストックスクリーナーアプリを入手
12.12
2.02%
-0.25
Cars Com (CARS) 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 |
|---|---|---|---|---|---|
| 2025-12-04 | $12.40 | $12.02 | $0.385 | 452,621.0 | -2.02% |
| 2025-12-03 | $12.42 | $11.80 | $0.62 | 549,119.0 | +3.60% |
| 2025-12-02 | $12.15 | $11.66 | $0.495 | 703,487.0 | +0.76% |
| 2025-12-01 | $11.87 | $11.47 | $0.40 | 1,100,539.0 | +2.16% |
| 2025-11-28 | $11.83 | $11.52 | $0.31 | 258,458.0 | -1.02% |
| 2025-11-26 | $11.93 | $11.69 | $0.235 | 762,403.0 | -0.09% |
| 2025-11-25 | $11.85 | $11.49 | $0.355 | 474,128.0 | +2.36% |
| 2025-11-24 | $11.60 | $11.38 | $0.22 | 671,818.0 | -0.17% |
| 2025-11-21 | $11.54 | $10.89 | $0.65 | 716,686.0 | +6.20% |
| 2025-11-20 | $11.33 | $10.70 | $0.635 | 575,490.0 | -1.28% |
| 2025-11-19 | $11.44 | $10.92 | $0.52 | 711,199.0 | -3.44% |
| 2025-11-18 | $11.50 | $11.16 | $0.34 | 625,826.0 | +1.07% |
| 2025-11-17 | $11.40 | $11.01 | $0.395 | 1,349,463.0 | -1.32% |
| 2025-11-14 | $11.45 | $11.17 | $0.28 | 572,914.0 | -1.73% |
| 2025-11-13 | $11.75 | $11.44 | $0.31 | 623,161.0 | -0.43% |
| 2025-11-12 | $11.71 | $11.36 | $0.35 | 965,635.0 | +2.11% |
| 2025-11-11 | $11.69 | $11.12 | $0.57 | 936,867.0 | -1.73% |
| 2025-11-10 | $11.71 | $11.15 | $0.565 | 1,154,918.0 | +3.95% |
| 2025-11-07 | $11.38 | $10.91 | $0.47 | 1,590,725.0 | +0.45% |
| 2025-11-06 | $12.15 | $10.65 | $1.50 | 1,563,357.0 | +6.53% |
| 2025-11-05 | $10.67 | $10.32 | $0.345 | 950,419.0 | -0.57% |
Cars Com (CARS) 株の年ごとの株価履歴
この詳細な分析では、Cars Com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CARS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、Cars Com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Cars Com (CARS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $12.42 | $11.47 | $0.95 | 3,258,387.0 | +4.48% |
| 2025-11 | $12.15 | $10.32 | $1.83 | 16,065,346.0 | +8.01% |
| 2025-10 | $12.68 | $10.03 | $2.65 | 21,986,359.0 | -12.11% |
| 2025-09 | $13.97 | $11.99 | $1.98 | 15,221,357.0 | -6.36% |
| 2025-08 | $13.47 | $10.40 | $3.07 | 19,760,932.0 | +1.40% |
| 2025-07 | $13.59 | $11.70 | $1.89 | 14,445,588.0 | +8.61% |
| 2025-06 | $12.21 | $10.02 | $2.19 | 18,289,847.0 | +15.61% |
| 2025-05 | $12.05 | $9.56 | $2.49 | 17,200,343.0 | -11.94% |
| 2025-04 | $12.24 | $9.87 | $2.37 | 18,783,274.0 | +3.28% |
| 2025-03 | $13.61 | $10.80 | $2.81 | 19,428,246.0 | -14.62% |
| 2025-02 | $18.03 | $11.78 | $6.25 | 12,593,290.0 | -26.34% |
| 2025-01 | $19.00 | $16.18 | $2.82 | 7,963,243.0 | +3.40% |
2024年のCars Com (CARS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $20.47 | $16.93 | $3.54 | 10,390,310.0 | -12.43% |
| 2024-11 | $20.02 | $15.52 | $4.50 | 13,773,517.0 | +24.27% |
| 2024-10 | $16.83 | $15.05 | $1.78 | 9,268,922.0 | -4.59% |
| 2024-09 | $18.73 | $16.53 | $2.20 | 14,889,489.0 | -6.05% |
| 2024-08 | $20.67 | $15.78 | $4.89 | 11,700,547.0 | -13.48% |
| 2024-07 | $21.24 | $18.22 | $3.02 | 7,841,228.0 | +4.67% |
| 2024-06 | $20.88 | $19.36 | $1.52 | 10,362,411.0 | -2.62% |
| 2024-05 | $20.28 | $16.54 | $3.74 | 9,664,720.0 | +21.07% |
| 2024-04 | $17.86 | $15.88 | $1.98 | 8,740,729.0 | -2.74% |
| 2024-03 | $19.32 | $16.50 | $2.82 | 10,130,178.0 | -6.32% |
| 2024-02 | $19.58 | $17.26 | $2.32 | 7,194,619.0 | +5.22% |
| 2024-01 | $18.80 | $16.79 | $2.01 | 5,788,227.0 | -8.12% |
2023年のCars Com (CARS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $20.20 | $17.99 | $2.21 | 8,738,365.0 | +1.88% |
| 2023-11 | $19.95 | $14.82 | $5.13 | 9,229,770.0 | +22.26% |
| 2023-10 | $17.27 | $15.04 | $2.23 | 5,717,509.0 | -9.67% |
| 2023-09 | $19.24 | $16.45 | $2.79 | 7,055,738.0 | -9.79% |
| 2023-08 | $22.80 | $18.38 | $4.42 | 7,521,764.0 | -18.06% |
| 2023-07 | $22.84 | $18.94 | $3.90 | 9,082,694.0 | +15.09% |
| 2023-06 | $19.99 | $17.45 | $2.54 | 12,759,540.0 | +12.29% |
| 2023-05 | $19.95 | $16.01 | $3.94 | 9,236,604.0 | -9.81% |
| 2023-04 | $20.06 | $18.55 | $1.51 | 6,970,065.0 | +1.40% |
| 2023-03 | $19.60 | $16.05 | $3.55 | 12,059,468.0 | +0.52% |
| 2023-02 | $20.41 | $16.51 | $3.90 | 9,390,814.0 | +12.28% |
| 2023-01 | $17.14 | $13.58 | $3.56 | 5,255,469.0 | +24.18% |
0.78%
2.24%
大文字化:
|
ボリューム (24 時間):