ストックスクリーナーアプリを入手
42.98
6.62%
2.67
アフターアワーズ：
42.98
Cbiz Inc (CBZ) 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 |
|---|---|---|---|---|---|
| 2026-07-16 | $43.30 | $40.72 | $2.58 | 831,388.0 | +6.62% |
| 2026-07-15 | $42.40 | $40.24 | $2.16 | 658,865.0 | -1.49% |
| 2026-07-14 | $41.24 | $37.30 | $3.94 | 1,146,714.0 | +1.11% |
| 2026-07-13 | $40.57 | $38.63 | $1.94 | 873,107.0 | +7.09% |
| 2026-07-10 | $37.96 | $37.06 | $0.90 | 555,416.0 | +2.61% |
| 2026-07-09 | $37.05 | $35.41 | $1.64 | 543,981.0 | -0.16% |
| 2026-07-08 | $37.36 | $36.00 | $1.36 | 813,010.0 | -0.30% |
| 2026-07-07 | $37.72 | $35.68 | $2.04 | 812,868.0 | +4.64% |
| 2026-07-06 | $35.56 | $33.91 | $1.65 | 446,369.0 | +0.68% |
| 2026-07-02 | $35.78 | $33.86 | $1.92 | 502,796.0 | +2.48% |
| 2026-07-01 | $34.85 | $32.84 | $2.01 | 589,724.0 | +6.83% |
| 2026-06-30 | $32.73 | $31.52 | $1.21 | 780,901.0 | -0.77% |
| 2026-06-29 | $32.44 | $30.81 | $1.63 | 1,052,949.0 | +2.44% |
| 2026-06-26 | $32.02 | $30.36 | $1.66 | 2,448,827.0 | +3.82% |
| 2026-06-25 | $31.82 | $29.38 | $2.45 | 912,417.0 | -2.63% |
| 2026-06-24 | $31.50 | $30.22 | $1.28 | 1,381,989.0 | +2.70% |
| 2026-06-23 | $31.05 | $29.61 | $1.44 | 959,951.0 | +6.07% |
| 2026-06-22 | $31.45 | $27.85 | $3.60 | 1,137,793.0 | -7.85% |
| 2026-06-18 | $33.13 | $30.82 | $2.31 | 1,149,995.0 | -5.27% |
| 2026-06-17 | $34.41 | $32.40 | $2.01 | 650,247.0 | -3.67% |
Cbiz Inc (CBZ) 株の年ごとの株価履歴
この詳細な分析では、Cbiz 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CBZ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、Cbiz 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。
2026年のCbiz Inc (CBZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $43.30 | $32.84 | $10.46 | 8,605,626.0 | +33.98% |
| 2026-06 | $35.67 | $27.85 | $7.82 | 16,976,377.0 | -3.37% |
| 2026-05 | $33.87 | $27.91 | $5.96 | 14,695,601.0 | +8.85% |
| 2026-04 | $36.42 | $25.77 | $10.65 | 21,227,154.0 | +13.59% |
| 2026-03 | $30.24 | $24.29 | $5.95 | 29,622,794.0 | -6.25% |
| 2026-02 | $40.79 | $26.97 | $13.82 | 30,552,830.0 | -27.22% |
| 2026-01 | $55.08 | $36.82 | $18.26 | 17,127,590.0 | -22.00% |
2025年のCbiz Inc (CBZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $54.50 | $47.88 | $6.62 | 11,592,390.0 | +5.32% |
| 2025-11 | $55.84 | $48.15 | $7.70 | 12,565,189.0 | -11.45% |
| 2025-10 | $56.93 | $50.78 | $6.15 | 13,308,903.0 | +3.85% |
| 2025-09 | $64.25 | $50.51 | $13.74 | 16,586,583.0 | -17.94% |
| 2025-08 | $67.24 | $60.00 | $7.24 | 11,365,272.0 | +5.60% |
| 2025-07 | $77.91 | $56.83 | $21.08 | 14,506,074.0 | -14.77% |
| 2025-06 | $74.86 | $66.64 | $8.22 | 11,016,385.0 | -0.73% |
| 2025-05 | $76.57 | $67.18 | $9.39 | 7,562,504.0 | +6.08% |
| 2025-04 | $80.65 | $64.85 | $15.80 | 11,433,358.0 | -10.23% |
| 2025-03 | $78.99 | $66.01 | $12.98 | 7,736,306.0 | -2.96% |
| 2025-02 | $90.13 | $77.88 | $12.25 | 6,175,135.0 | -8.90% |
| 2025-01 | $86.72 | $80.09 | $6.63 | 4,335,783.0 | +4.86% |
2024年のCbiz Inc (CBZ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $83.74 | $77.14 | $6.60 | 5,838,522.0 | -1.15% |
| 2024-11 | $84.23 | $68.80 | $15.43 | 6,394,493.0 | +19.80% |
| 2024-10 | $72.74 | $63.61 | $9.13 | 6,990,834.0 | +2.44% |
| 2024-09 | $74.15 | $62.66 | $11.50 | 6,464,619.0 | -8.57% |
| 2024-08 | $74.98 | $67.13 | $7.85 | 7,977,431.0 | +6.05% |
| 2024-07 | $86.36 | $69.04 | $17.32 | 6,956,776.0 | -6.34% |
| 2024-06 | $77.28 | $73.01 | $4.27 | 6,252,020.0 | -2.27% |
| 2024-05 | $80.42 | $70.84 | $9.58 | 5,022,562.0 | +6.52% |
| 2024-04 | $78.71 | $70.72 | $7.99 | 6,178,800.0 | -9.32% |
| 2024-03 | $79.55 | $73.47 | $6.08 | 7,522,666.0 | +3.93% |
| 2024-02 | $76.69 | $63.07 | $13.62 | 6,519,808.0 | +18.65% |
| 2024-01 | $66.15 | $60.59 | $5.56 | 5,338,863.0 | +1.71% |
0.05%
0.11%
大文字化:
|
ボリューム (24 時間):