ストックスクリーナーアプリを入手
71.37
0.25%
-0.16
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 |
|---|---|---|---|---|---|
| 2025-06-25 | $71.79 | $70.55 | $1.25 | 212,052.0 | -0.22% |
| 2025-06-24 | $71.60 | $68.97 | $2.63 | 540,543.0 | +3.20% |
| 2025-06-23 | $69.36 | $66.64 | $2.72 | 477,184.0 | +3.08% |
| 2025-06-20 | $68.93 | $66.83 | $2.10 | 740,663.0 | -1.83% |
| 2025-06-18 | $69.27 | $68.17 | $1.10 | 406,180.0 | +0.07% |
| 2025-06-17 | $69.45 | $67.91 | $1.55 | 388,380.0 | +0.04% |
| 2025-06-16 | $69.52 | $68.23 | $1.29 | 425,201.0 | -0.65% |
| 2025-06-13 | $69.34 | $68.02 | $1.33 | 537,286.0 | -0.30% |
| 2025-06-12 | $69.11 | $67.86 | $1.25 | 561,552.0 | +0.44% |
| 2025-06-11 | $71.16 | $68.67 | $2.48 | 602,455.0 | -3.20% |
| 2025-06-10 | $72.53 | $70.90 | $1.63 | 486,564.0 | -2.12% |
| 2025-06-09 | $74.12 | $70.26 | $3.86 | 483,078.0 | -2.04% |
| 2025-06-06 | $74.86 | $73.68 | $1.18 | 512,811.0 | +0.75% |
| 2025-06-05 | $73.70 | $71.68 | $2.02 | 499,740.0 | +1.63% |
| 2025-06-04 | $72.63 | $71.61 | $1.02 | 466,942.0 | +0.50% |
| 2025-06-03 | $72.81 | $71.02 | $1.80 | 458,962.0 | +0.57% |
| 2025-06-02 | $71.98 | $70.45 | $1.53 | 334,752.0 | -0.90% |
| 2025-05-30 | $72.85 | $71.27 | $1.58 | 635,778.0 | +0.07% |
| 2025-05-29 | $74.52 | $71.78 | $2.74 | 433,632.0 | -2.83% |
| 2025-05-28 | $76.57 | $73.69 | $2.88 | 614,405.0 | -1.90% |
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。
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 |
|---|---|---|---|---|---|
| 2025-06 | $74.86 | $66.64 | $8.22 | 8,134,345.0 | -1.20% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $63.12 | $57.44 | $5.68 | 4,744,506.0 | +8.12% |
| 2023-11 | $58.86 | $51.16 | $7.70 | 3,645,647.0 | +11.41% |
| 2023-10 | $54.95 | $49.15 | $5.80 | 4,863,354.0 | +0.12% |
| 2023-09 | $56.80 | $51.50 | $5.30 | 4,547,123.0 | -7.50% |
| 2023-08 | $56.96 | $52.49 | $4.47 | 4,105,915.0 | +6.09% |
| 2023-07 | $55.16 | $50.10 | $5.05 | 4,571,410.0 | -0.73% |
| 2023-06 | $54.61 | $50.30 | $4.31 | 4,868,650.0 | +5.67% |
| 2023-05 | $52.89 | $49.13 | $3.76 | 3,815,990.0 | -4.31% |
| 2023-04 | $53.47 | $48.10 | $5.37 | 3,501,039.0 | +6.47% |
| 2023-03 | $50.86 | $46.30 | $4.56 | 5,139,874.0 | -1.20% |
| 2023-02 | $51.85 | $45.40 | $6.45 | 4,874,401.0 | +5.25% |
| 2023-01 | $48.80 | $45.22 | $3.58 | 3,239,532.0 | +1.58% |
5.65%
1.38%
大文字化:
|
ボリューム (24 時間):