ストックスクリーナーアプリを入手
15.88
1.85%
0.1884
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $16.02 | $15.81 | $0.21 | 128,046.0 | +1.21% |
| 2026-08-20 | $16.06 | $15.59 | $0.47 | 1,783,256.0 | -1.38% |
| 2026-08-19 | $16.30 | $15.62 | $0.685 | 1,804,238.0 | +3.18% |
| 2026-08-18 | $15.55 | $15.04 | $0.51 | 1,911,795.0 | -1.91% |
| 2026-08-17 | $15.99 | $15.38 | $0.61 | 1,934,046.0 | -0.82% |
| 2026-08-14 | $16.03 | $15.44 | $0.59 | 2,170,675.0 | +3.87% |
| 2026-08-13 | $15.36 | $14.46 | $0.90 | 3,638,828.0 | +0.13% |
| 2026-08-12 | $15.64 | $14.95 | $0.69 | 3,914,765.0 | +2.97% |
| 2026-08-11 | $15.28 | $14.64 | $0.635 | 3,330,091.0 | +1.44% |
| 2026-08-10 | $15.55 | $14.47 | $1.08 | 4,746,905.0 | -7.37% |
| 2026-08-07 | $16.23 | $15.34 | $0.89 | 2,872,588.0 | +4.24% |
| 2026-08-06 | $15.54 | $14.62 | $0.915 | 5,388,342.0 | +3.56% |
| 2026-08-05 | $16.05 | $14.58 | $1.47 | 10,380,986.0 | -18.63% |
| 2026-08-04 | $17.97 | $17.08 | $0.89 | 2,845,779.0 | +4.79% |
| 2026-08-03 | $17.20 | $16.62 | $0.58 | 2,565,968.0 | +3.07% |
| 2026-07-31 | $17.17 | $16.18 | $0.99 | 1,521,335.0 | -2.98% |
| 2026-07-30 | $17.15 | $16.75 | $0.40 | 1,345,519.0 | +3.76% |
| 2026-07-29 | $17.18 | $16.28 | $0.90 | 1,981,756.0 | -3.40% |
| 2026-07-28 | $17.32 | $16.81 | $0.51 | 1,783,097.0 | +0.53% |
| 2026-07-27 | $17.39 | $16.74 | $0.65 | 2,748,574.0 | -1.39% |
| 2026-07-24 | $17.71 | $17.11 | $0.60 | 1,547,258.0 | -1.43% |
| 2026-07-23 | $18.73 | $17.33 | $1.40 | 1,825,488.0 | -4.22% |
| 2026-07-22 | $18.62 | $17.61 | $1.02 | 1,937,793.0 | +1.79% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $17.97 | $14.46 | $3.51 | 49,416,308.0 | -4.34% |
| 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% |
0.02%
1.58%
大文字化:
|
ボリューム (24 時間):