ストックスクリーナーアプリを入手
12.54
1.83%
0.2156
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $12.59 | $12.19 | $0.40 | 244,931.0 | +2.03% |
| 2025-11-25 | $12.46 | $11.56 | $0.90 | 2,904,966.0 | +7.13% |
| 2025-11-24 | $11.67 | $11.00 | $0.6653 | 3,386,280.0 | +4.07% |
| 2025-11-21 | $11.38 | $10.51 | $0.87 | 3,028,199.0 | +5.44% |
| 2025-11-20 | $11.17 | $10.44 | $0.73 | 2,482,849.0 | -2.06% |
| 2025-11-19 | $11.15 | $10.70 | $0.45 | 3,027,589.0 | -2.10% |
| 2025-11-18 | $11.29 | $10.92 | $0.37 | 2,648,310.0 | -2.84% |
| 2025-11-17 | $11.86 | $11.18 | $0.68 | 2,743,941.0 | -5.38% |
| 2025-11-14 | $12.01 | $11.66 | $0.35 | 2,915,673.0 | -3.10% |
| 2025-11-13 | $12.73 | $12.26 | $0.475 | 2,565,578.0 | -2.70% |
| 2025-11-12 | $13.04 | $12.37 | $0.665 | 2,693,689.0 | -0.32% |
| 2025-11-11 | $12.87 | $12.38 | $0.49 | 2,179,264.0 | -0.78% |
| 2025-11-10 | $13.15 | $12.19 | $0.9599 | 3,576,829.0 | +1.92% |
| 2025-11-07 | $12.60 | $10.57 | $2.03 | 9,949,463.0 | +6.56% |
| 2025-11-06 | $12.40 | $11.73 | $0.67 | 3,954,198.0 | -2.57% |
| 2025-11-05 | $12.44 | $12.04 | $0.395 | 4,498,959.0 | -1.31% |
| 2025-11-04 | $12.51 | $12.09 | $0.4199 | 3,280,026.0 | -3.71% |
| 2025-11-03 | $13.34 | $12.54 | $0.8036 | 2,935,531.0 | -5.30% |
| 2025-10-31 | $13.49 | $12.96 | $0.53 | 2,370,086.0 | +2.06% |
| 2025-10-30 | $13.57 | $12.97 | $0.605 | 2,113,007.0 | -4.65% |
| 2025-10-29 | $14.28 | $13.58 | $0.70 | 2,224,566.0 | -0.65% |
| 2025-10-28 | $14.11 | $13.59 | $0.52 | 1,702,615.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $13.34 | $10.44 | $2.90 | 59,016,275.0 | -6.12% |
| 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% |
0.60%
0.14%
大文字化:
|
ボリューム (24 時間):