ストックスクリーナーアプリを入手
163.65
1.62%
1.96
Cbre Group Inc (CBRE) 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 |
|---|---|---|---|---|---|
| 2025-09-05 | $165.1 | $163.0 | $2.12 | 100,975.0 | +1.21% |
| 2025-09-04 | $161.9 | $159.4 | $2.47 | 1,162,638.0 | +1.61% |
| 2025-09-03 | $159.5 | $156.2 | $3.32 | 2,053,349.0 | -0.27% |
| 2025-09-02 | $160.2 | $158.4 | $1.82 | 1,925,732.0 | -1.58% |
| 2025-08-29 | $163.3 | $161.5 | $1.82 | 1,398,737.0 | +0.08% |
| 2025-08-28 | $163.7 | $161.5 | $2.12 | 1,696,789.0 | -0.64% |
| 2025-08-27 | $164.1 | $162.2 | $1.90 | 1,543,736.0 | -0.23% |
| 2025-08-26 | $165.1 | $162.3 | $2.70 | 2,894,631.0 | -0.98% |
| 2025-08-25 | $165.4 | $163.5 | $1.89 | 983,238.0 | +0.38% |
| 2025-08-22 | $164.9 | $159.2 | $5.73 | 1,777,817.0 | +3.32% |
| 2025-08-21 | $160.4 | $158.8 | $1.57 | 1,434,088.0 | -1.07% |
| 2025-08-20 | $161.8 | $158.8 | $3.04 | 1,522,853.0 | +0.54% |
| 2025-08-19 | $160.0 | $157.7 | $2.34 | 1,079,013.0 | +1.36% |
| 2025-08-18 | $159.5 | $156.9 | $2.58 | 1,060,657.0 | -0.69% |
| 2025-08-15 | $160.3 | $157.6 | $2.71 | 1,567,129.0 | +0.25% |
| 2025-08-14 | $158.8 | $157.2 | $1.62 | 1,006,100.0 | -0.70% |
| 2025-08-13 | $159.9 | $157.1 | $2.88 | 1,703,150.0 | +2.27% |
| 2025-08-12 | $156.2 | $154.0 | $2.16 | 1,079,798.0 | +1.71% |
| 2025-08-11 | $156.2 | $153.2 | $2.90 | 1,422,081.0 | -1.23% |
| 2025-08-08 | $156.1 | $154.6 | $1.51 | 990,293.0 | +0.67% |
| 2025-08-07 | $157.3 | $154.0 | $3.32 | 1,423,140.0 | -0.98% |
| 2025-08-06 | $157.0 | $154.5 | $2.49 | 1,585,791.0 | -0.38% |
Cbre Group Inc (CBRE) 株の年ごとの株価履歴
この詳細な分析では、Cbre Group 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CBRE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、Cbre Group 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。
2025年のCbre Group Inc (CBRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $165.1 | $156.2 | $8.92 | 5,242,694.0 | +0.94% |
| 2025-08 | $165.4 | $152.2 | $13.16 | 31,757,610.0 | +4.10% |
| 2025-07 | $161.0 | $135.4 | $25.59 | 33,808,701.0 | +11.15% |
| 2025-06 | $140.6 | $121.8 | $18.76 | 30,026,056.0 | +12.08% |
| 2025-05 | $133.8 | $118.8 | $15.00 | 39,010,320.0 | +2.32% |
| 2025-04 | $133.7 | $108.5 | $25.26 | 47,967,370.0 | -6.58% |
| 2025-03 | $142.9 | $121.0 | $21.92 | 38,393,549.0 | -7.86% |
| 2025-02 | $147.8 | $135.2 | $12.56 | 32,944,274.0 | -1.93% |
| 2025-01 | $147.1 | $120.3 | $26.84 | 35,092,828.0 | +10.24% |
2024年のCbre Group Inc (CBRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $140.7 | $125.4 | $15.32 | 34,968,849.0 | -6.94% |
| 2024-11 | $142.0 | $127.9 | $14.09 | 36,739,567.0 | +6.89% |
| 2024-10 | $136.1 | $118.2 | $17.82 | 39,013,301.0 | +5.21% |
| 2024-09 | $124.8 | $112.4 | $12.46 | 31,751,639.0 | +8.11% |
| 2024-08 | $118.4 | $105.2 | $13.22 | 28,773,779.0 | +2.16% |
| 2024-07 | $114.5 | $85.74 | $28.77 | 35,837,493.0 | +26.48% |
| 2024-06 | $91.32 | $84.24 | $7.08 | 33,266,159.0 | +1.18% |
| 2024-05 | $93.40 | $85.09 | $8.31 | 36,364,175.0 | +1.36% |
| 2024-04 | $97.35 | $84.33 | $13.02 | 31,563,871.0 | -10.64% |
| 2024-03 | $98.65 | $90.97 | $7.68 | 30,675,082.0 | +5.82% |
| 2024-02 | $96.00 | $82.75 | $13.25 | 42,260,413.0 | +6.47% |
| 2024-01 | $93.34 | $82.99 | $10.35 | 30,206,496.0 | -7.28% |
2023年のCbre Group Inc (CBRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $94.27 | $78.98 | $15.29 | 33,875,300.0 | +17.90% |
| 2023-11 | $80.73 | $68.72 | $12.02 | 34,775,838.0 | +13.87% |
| 2023-10 | $74.42 | $64.63 | $9.79 | 36,171,473.0 | -6.12% |
| 2023-09 | $86.97 | $72.12 | $14.85 | 39,325,951.0 | -13.16% |
| 2023-08 | $85.93 | $80.59 | $5.34 | 28,350,689.0 | +2.09% |
| 2023-07 | $89.23 | $80.21 | $9.02 | 32,389,267.0 | +3.22% |
| 2023-06 | $81.51 | $73.95 | $7.56 | 37,822,988.0 | +7.73% |
| 2023-05 | $78.58 | $71.45 | $7.13 | 43,739,064.0 | -2.27% |
| 2023-04 | $77.82 | $68.90 | $8.92 | 33,344,111.0 | +5.29% |
| 2023-03 | $86.56 | $66.43 | $20.13 | 46,356,544.0 | -14.48% |
| 2023-02 | $89.58 | $82.98 | $6.60 | 27,147,304.0 | -0.43% |
| 2023-01 | $86.52 | $77.47 | $9.05 | 25,568,813.0 | +11.11% |
1.09%
大文字化:
|
ボリューム (24 時間):