ストックスクリーナーアプリを入手
27.03
2.07%
-0.57
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 |
|---|---|---|---|---|---|
| 2026-04-10 | $27.54 | $26.75 | $0.79 | 683,908.0 | -2.07% |
| 2026-04-09 | $27.72 | $26.15 | $1.57 | 702,657.0 | +0.04% |
| 2026-04-08 | $29.71 | $27.42 | $2.29 | 1,002,573.0 | -2.16% |
| 2026-04-07 | $28.57 | $27.61 | $0.96 | 879,932.0 | -0.28% |
| 2026-04-06 | $28.81 | $27.34 | $1.47 | 1,735,272.0 | +2.43% |
| 2026-04-02 | $27.70 | $26.03 | $1.66 | 1,010,377.0 | +4.43% |
| 2026-04-01 | $27.29 | $25.77 | $1.52 | 1,077,775.0 | -1.53% |
| 2026-03-31 | $27.48 | $26.07 | $1.41 | 873,143.0 | -0.59% |
| 2026-03-30 | $27.39 | $26.25 | $1.14 | 1,480,806.0 | +3.37% |
| 2026-03-27 | $26.93 | $26.11 | $0.82 | 1,253,614.0 | -2.79% |
| 2026-03-26 | $26.89 | $25.27 | $1.62 | 1,201,289.0 | +5.04% |
| 2026-03-25 | $26.18 | $24.83 | $1.35 | 1,422,879.0 | +1.79% |
| 2026-03-24 | $26.46 | $24.29 | $2.17 | 2,256,203.0 | -5.81% |
| 2026-03-23 | $27.50 | $26.04 | $1.46 | 1,161,282.0 | -1.22% |
| 2026-03-20 | $27.51 | $26.25 | $1.26 | 1,364,834.0 | +1.54% |
| 2026-03-19 | $27.38 | $26.04 | $1.34 | 871,215.0 | +0.87% |
| 2026-03-18 | $27.41 | $26.29 | $1.12 | 1,518,337.0 | -0.42% |
| 2026-03-17 | $27.02 | $25.93 | $1.09 | 761,918.0 | +3.03% |
| 2026-03-16 | $26.47 | $25.62 | $0.845 | 848,931.0 | -1.57% |
| 2026-03-13 | $26.31 | $25.48 | $0.83 | 1,025,417.0 | +1.99% |
| 2026-03-12 | $27.13 | $25.53 | $1.60 | 1,545,901.0 | -3.36% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $29.71 | $25.77 | $3.94 | 7,776,402.0 | +0.67% |
| 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% |
0.79%
3.41%
大文字化:
|
ボリューム (24 時間):