ストックスクリーナーアプリを入手
29.09
2.16%
-0.635
Carnival Corp (CCL) 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 |
|---|---|---|---|---|---|
| 2025-08-05 | $30.00 | $28.93 | $1.07 | 4,872,663.0 | -2.12% |
| 2025-08-04 | $29.87 | $29.36 | $0.515 | 15,596,205.0 | +2.24% |
| 2025-08-01 | $29.19 | $28.07 | $1.12 | 26,850,259.0 | -2.35% |
| 2025-07-31 | $30.92 | $29.70 | $1.22 | 23,085,488.0 | -1.23% |
| 2025-07-30 | $30.43 | $29.67 | $0.76 | 25,594,595.0 | +1.48% |
| 2025-07-29 | $29.89 | $29.00 | $0.89 | 22,552,794.0 | -0.10% |
| 2025-07-28 | $29.88 | $29.48 | $0.40 | 15,401,798.0 | -0.07% |
| 2025-07-25 | $29.96 | $29.38 | $0.58 | 13,042,336.0 | -0.10% |
| 2025-07-24 | $30.52 | $29.74 | $0.78 | 16,306,118.0 | -3.12% |
| 2025-07-23 | $31.01 | $30.68 | $0.3218 | 7,499,815.0 | +2.84% |
| 2025-07-22 | $30.07 | $29.25 | $0.82 | 12,867,709.0 | +0.34% |
| 2025-07-21 | $30.23 | $29.66 | $0.575 | 17,503,905.0 | +0.81% |
| 2025-07-18 | $29.64 | $29.25 | $0.385 | 17,135,576.0 | +0.34% |
| 2025-07-17 | $29.51 | $28.88 | $0.63 | 18,687,166.0 | +1.41% |
| 2025-07-16 | $29.51 | $28.83 | $0.68 | 17,889,920.0 | +0.24% |
| 2025-07-15 | $29.29 | $28.61 | $0.68 | 18,316,700.0 | -1.19% |
| 2025-07-14 | $29.38 | $28.59 | $0.7849 | 16,134,051.0 | +2.30% |
| 2025-07-11 | $29.19 | $28.65 | $0.54 | 14,558,220.0 | -1.51% |
| 2025-07-10 | $29.41 | $28.94 | $0.465 | 22,861,856.0 | +0.94% |
| 2025-07-09 | $29.29 | $28.73 | $0.56 | 23,854,467.0 | -0.03% |
| 2025-07-08 | $29.74 | $28.80 | $0.94 | 26,794,097.0 | -1.60% |
Carnival Corp (CCL) 株の年ごとの株価履歴
この詳細な分析では、Carnival Corp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CCL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、Carnival Corp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Carnival Corp (CCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $30.00 | $28.07 | $1.93 | 47,319,127.0 | -2.28% |
| 2025-07 | $31.01 | $28.07 | $2.94 | 465,238,183.0 | +5.87% |
| 2025-06 | $28.18 | $22.11 | $6.07 | 566,122,212.0 | +21.10% |
| 2025-05 | $23.67 | $18.51 | $5.16 | 466,242,126.0 | +26.61% |
| 2025-04 | $20.05 | $15.07 | $4.98 | 595,107,831.0 | -6.09% |
| 2025-03 | $24.47 | $18.16 | $6.31 | 542,579,196.0 | -18.39% |
| 2025-02 | $27.82 | $22.82 | $4.99 | 336,615,330.0 | -13.52% |
| 2025-01 | $28.72 | $23.27 | $5.45 | 414,440,623.0 | +11.04% |
2024年のCarnival Corp (CCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $27.16 | $24.31 | $2.86 | 395,694,073.0 | -1.49% |
| 2024-11 | $25.80 | $21.55 | $4.25 | 406,204,131.0 | +15.59% |
| 2024-10 | $23.05 | $17.11 | $5.95 | 661,800,303.0 | +19.05% |
| 2024-09 | $19.09 | $15.49 | $3.60 | 564,531,765.0 | +12.00% |
| 2024-08 | $17.37 | $13.78 | $3.59 | 569,768,442.0 | -0.96% |
| 2024-07 | $19.48 | $16.65 | $2.83 | 552,491,934.0 | -11.00% |
| 2024-06 | $18.92 | $14.98 | $3.94 | 663,688,185.0 | +24.14% |
| 2024-05 | $16.24 | $13.98 | $2.26 | 613,386,230.0 | +1.75% |
| 2024-04 | $16.67 | $13.79 | $2.88 | 600,342,337.0 | -9.30% |
| 2024-03 | $17.68 | $15.61 | $2.07 | 695,874,041.0 | +3.03% |
| 2024-02 | $17.24 | $14.44 | $2.80 | 597,468,189.0 | -4.34% |
| 2024-01 | $18.34 | $15.69 | $2.65 | 682,846,393.0 | -10.57% |
2023年のCarnival Corp (CCL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $19.74 | $15.03 | $4.71 | 644,370,086.0 | +23.11% |
| 2023-11 | $15.30 | $11.12 | $4.19 | 580,239,179.0 | +31.41% |
| 2023-10 | $14.17 | $10.84 | $3.33 | 684,045,661.0 | -16.47% |
| 2023-09 | $16.06 | $13.24 | $2.82 | 532,830,166.0 | -13.27% |
| 2023-08 | $18.41 | $15.39 | $3.02 | 539,244,162.0 | -16.03% |
| 2023-07 | $19.55 | $17.10 | $2.45 | 781,539,659.0 | +0.05% |
| 2023-06 | $18.88 | $11.20 | $7.68 | 1,181,457,804.0 | +67.68% |
| 2023-05 | $11.84 | $9.17 | $2.67 | 753,874,623.0 | +21.93% |
| 2023-04 | $10.22 | $8.70 | $1.53 | 542,526,384.0 | -9.26% |
| 2023-03 | $11.53 | $8.37 | $3.16 | 1,050,184,617.0 | -4.43% |
| 2023-02 | $12.62 | $10.25 | $2.37 | 689,477,630.0 | -1.85% |
| 2023-01 | $11.25 | $7.92 | $3.33 | 804,895,384.0 | +34.24% |
0.79%
大文字化:
|
ボリューム (24 時間):