ストックスクリーナーアプリを入手
12.55
8.66%
-1.19
アフターアワーズ：
12.47
-0.08
-0.64%
Chemours Company (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 |
|---|---|---|---|---|---|
| 2025-10-10 | $13.84 | $12.52 | $1.32 | 4,454,505.0 | -8.66% |
| 2025-10-09 | $15.04 | $13.72 | $1.31 | 4,193,077.0 | -8.64% |
| 2025-10-08 | $15.23 | $14.93 | $0.30 | 2,492,916.0 | -0.33% |
| 2025-10-07 | $16.00 | $14.86 | $1.14 | 2,502,375.0 | -4.49% |
| 2025-10-06 | $16.41 | $15.70 | $0.715 | 2,407,750.0 | -2.05% |
| 2025-10-03 | $16.49 | $15.94 | $0.555 | 2,169,668.0 | -1.29% |
| 2025-10-02 | $16.82 | $16.16 | $0.655 | 3,185,439.0 | +2.70% |
| 2025-10-01 | $16.17 | $15.54 | $0.6324 | 2,491,434.0 | +0.44% |
| 2025-09-30 | $15.84 | $15.38 | $0.455 | 3,450,668.0 | +1.54% |
| 2025-09-29 | $15.89 | $15.34 | $0.55 | 2,755,449.0 | -0.38% |
| 2025-09-26 | $15.90 | $15.25 | $0.65 | 2,613,759.0 | +2.15% |
| 2025-09-25 | $16.16 | $15.31 | $0.845 | 2,531,288.0 | -6.30% |
| 2025-09-24 | $16.85 | $16.23 | $0.62 | 2,436,625.0 | -0.79% |
| 2025-09-23 | $17.48 | $16.44 | $1.04 | 2,760,315.0 | -3.11% |
| 2025-09-22 | $17.27 | $16.61 | $0.66 | 2,549,989.0 | +0.06% |
| 2025-09-19 | $17.56 | $16.98 | $0.5875 | 3,910,022.0 | -2.97% |
| 2025-09-18 | $17.66 | $17.11 | $0.55 | 3,115,784.0 | +2.10% |
| 2025-09-17 | $18.09 | $16.83 | $1.26 | 3,514,087.0 | +0.53% |
| 2025-09-16 | $17.46 | $16.95 | $0.51 | 2,850,722.0 | -1.04% |
| 2025-09-15 | $17.76 | $16.85 | $0.91 | 4,986,676.0 | +3.04% |
| 2025-09-12 | $16.86 | $16.26 | $0.605 | 1,986,903.0 | -0.06% |
| 2025-09-11 | $16.96 | $16.30 | $0.655 | 2,299,318.0 | +2.95% |
| 2025-09-10 | $17.03 | $16.21 | $0.82 | 3,390,551.0 | -2.34% |
Chemours Company (CC) 株の年ごとの株価履歴
この詳細な分析では、Chemours Company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、Chemours Company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Chemours Company (CC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $16.82 | $12.52 | $4.30 | 28,351,669.0 | -20.77% |
| 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Chemours Company (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% |
2023年のChemours Company (CC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $32.63 | $27.94 | $4.69 | 24,665,650.0 | +14.98% |
| 2023-11 | $27.64 | $23.48 | $4.16 | 25,205,291.0 | +13.77% |
| 2023-10 | $27.91 | $22.88 | $5.04 | 30,101,563.0 | -14.05% |
| 2023-09 | $35.15 | $27.28 | $7.87 | 23,002,486.0 | -17.55% |
| 2023-08 | $37.83 | $31.70 | $6.13 | 25,590,750.0 | -8.00% |
| 2023-07 | $39.05 | $35.30 | $3.75 | 24,291,631.0 | +0.24% |
| 2023-06 | $37.34 | $26.50 | $10.85 | 49,629,797.0 | +39.26% |
| 2023-05 | $30.86 | $26.39 | $4.46 | 24,954,532.0 | -8.88% |
| 2023-04 | $30.71 | $26.96 | $3.75 | 18,325,558.0 | -2.91% |
| 2023-03 | $36.94 | $27.75 | $9.19 | 30,078,068.0 | -12.40% |
| 2023-02 | $36.70 | $32.71 | $3.98 | 21,163,445.0 | -6.07% |
| 2023-01 | $36.45 | $30.14 | $6.31 | 16,207,974.0 | +18.84% |
6.88%
0.33%
大文字化:
|
ボリューム (24 時間):