ストックスクリーナーアプリを入手
12.94
0.69%
-0.09
Citigroup Inc (CC) 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 |
|---|---|---|---|---|---|
| 2026-10-23 | $12.99 | $12.90 | $0.09 | 19,830.0 | -1.00% |
| 2026-10-22 | $13.08 | $12.66 | $0.42 | 2,424,017.0 | +0.70% |
| 2026-10-21 | $13.07 | $12.79 | $0.275 | 2,396,316.0 | -0.23% |
| 2026-10-20 | $13.06 | $12.52 | $0.54 | 2,984,079.0 | +2.77% |
| 2026-10-19 | $12.89 | $12.55 | $0.34 | 2,144,485.0 | -0.94% |
| 2026-10-16 | $13.16 | $12.56 | $0.60 | 2,198,792.0 | -1.32% |
| 2026-10-15 | $13.09 | $12.49 | $0.595 | 3,228,431.0 | +0.47% |
| 2026-10-14 | $13.11 | $12.72 | $0.39 | 2,179,528.0 | -2.65% |
| 2026-10-13 | $13.39 | $12.75 | $0.64 | 2,750,383.0 | -1.42% |
| 2026-10-12 | $13.65 | $13.33 | $0.32 | 1,629,629.0 | -1.62% |
| 2026-10-09 | $13.92 | $13.59 | $0.335 | 2,075,753.0 | -1.59% |
| 2026-10-08 | $14.15 | $13.71 | $0.435 | 2,722,881.0 | -1.07% |
| 2026-10-07 | $14.10 | $13.63 | $0.465 | 1,818,195.0 | -0.71% |
| 2026-10-06 | $14.21 | $13.92 | $0.29 | 1,970,781.0 | +1.37% |
| 2026-10-05 | $13.98 | $13.33 | $0.65 | 2,242,371.0 | +1.31% |
| 2026-10-02 | $13.84 | $13.55 | $0.285 | 2,200,611.0 | +1.71% |
| 2026-10-01 | $13.70 | $13.14 | $0.56 | 1,984,939.0 | -0.66% |
| 2026-09-30 | $14.04 | $13.56 | $0.4833 | 2,400,982.0 | -2.30% |
| 2026-09-29 | $14.33 | $13.81 | $0.52 | 2,035,978.0 | -1.70% |
| 2026-09-28 | $14.49 | $14.10 | $0.39 | 1,244,560.0 | -2.28% |
| 2026-09-25 | $14.64 | $14.19 | $0.45 | 1,767,439.0 | +1.90% |
| 2026-09-24 | $14.68 | $13.98 | $0.695 | 2,238,178.0 | -3.73% |
| 2026-09-23 | $14.94 | $14.63 | $0.305 | 1,053,943.0 | -1.60% |
Citigroup Inc (CC) 株の年ごとの株価履歴
この詳細な分析では、Citigroup 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CC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、Citigroup 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Citigroup Inc (CC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $14.21 | $12.49 | $1.72 | 36,971,021.0 | -4.94% |
| 2026-09 | $15.96 | $13.56 | $2.40 | 38,901,675.0 | -12.79% |
| 2026-08 | $17.97 | $14.46 | $3.51 | 59,487,442.0 | -6.27% |
| 2026-07 | $20.91 | $16.18 | $4.73 | 48,490,262.0 | -19.10% |
| 2026-06 | $23.93 | $19.12 | $4.81 | 55,069,769.0 | -7.40% |
| 2026-05 | $28.67 | $20.42 | $8.25 | 64,967,850.0 | -17.77% |
| 2026-04 | $27.52 | $20.51 | $7.01 | 49,765,388.0 | +22.33% |
| 2026-03 | $22.43 | $15.48 | $6.95 | 79,549,675.0 | +20.78% |
| 2026-02 | $21.85 | $14.75 | $7.10 | 79,997,835.0 | +21.68% |
| 2026-01 | $16.58 | $11.83 | $4.75 | 59,909,235.0 | +27.14% |
2025年のCitigroup Inc (CC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $13.42 | $11.55 | $1.87 | 44,673,107.0 | -7.58% |
| 2025-11 | $13.34 | $10.44 | $2.90 | 62,647,737.0 | -4.48% |
| 2025-10 | $16.82 | $12.52 | $4.30 | 63,483,919.0 | -15.47% |
| 2025-09 | $18.09 | $14.62 | $3.47 | 65,671,232.0 | +2.86% |
| 2025-08 | $15.54 | $11.24 | $4.30 | 84,983,302.0 | +28.55% |
| 2025-07 | $14.79 | $11.40 | $3.39 | 86,141,354.0 | +4.63% |
| 2025-06 | $12.04 | $9.13 | $2.91 | 99,648,933.0 | +13.03% |
| 2025-05 | $12.71 | $9.92 | $2.79 | 89,436,217.0 | -18.17% |
| 2025-04 | $13.38 | $9.33 | $4.05 | 63,299,072.0 | -8.50% |
| 2025-03 | $15.11 | $13.09 | $2.02 | 75,236,486.0 | -9.50% |
| 2025-02 | $19.06 | $14.65 | $4.41 | 38,884,108.0 | -21.27% |
| 2025-01 | $20.12 | $16.34 | $3.79 | 31,369,355.0 | +12.37% |
2024年のCitigroup Inc (CC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $22.27 | $16.46 | $5.80 | 34,516,299.0 | -22.63% |
| 2024-11 | $22.38 | $17.64 | $4.74 | 34,653,879.0 | +19.71% |
| 2024-10 | $20.48 | $17.88 | $2.61 | 32,247,242.0 | -10.63% |
| 2024-09 | $21.27 | $16.18 | $5.09 | 29,572,482.0 | +4.53% |
| 2024-08 | $24.46 | $17.67 | $6.79 | 33,703,850.0 | -19.57% |
| 2024-07 | $25.54 | $21.94 | $3.60 | 21,550,833.0 | +7.09% |
| 2024-06 | $25.80 | $22.37 | $3.43 | 30,201,709.0 | -9.07% |
| 2024-05 | $29.21 | $24.51 | $4.70 | 25,186,233.0 | -7.21% |
| 2024-04 | $29.07 | $25.64 | $3.43 | 27,256,593.0 | +1.87% |
| 2024-03 | $28.90 | $19.68 | $9.22 | 49,842,697.0 | +33.50% |
| 2024-02 | $31.76 | $15.10 | $16.66 | 50,659,399.0 | -34.80% |
| 2024-01 | $32.70 | $28.52 | $4.18 | 23,168,709.0 | -4.34% |
3.30%
大文字化:
|
ボリューム (24 時間):