ストックスクリーナーアプリを入手
27.39
4.17%
1.115
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 |
|---|---|---|---|---|---|
| 2025-12-11 | $27.61 | $26.37 | $1.24 | 8,749,382.0 | +4.26% |
| 2025-12-10 | $26.55 | $25.55 | $1.00 | 17,516,912.0 | +3.02% |
| 2025-12-09 | $25.86 | $25.27 | $0.5865 | 16,991,785.0 | -1.92% |
| 2025-12-08 | $26.15 | $25.55 | $0.60 | 15,717,384.0 | +0.54% |
| 2025-12-05 | $26.04 | $25.66 | $0.38 | 10,855,285.0 | +0.19% |
| 2025-12-04 | $26.07 | $25.59 | $0.475 | 15,620,880.0 | -0.84% |
| 2025-12-03 | $26.15 | $25.52 | $0.625 | 19,918,878.0 | +0.77% |
| 2025-12-02 | $26.15 | $25.41 | $0.74 | 18,644,250.0 | -0.35% |
| 2025-12-01 | $25.98 | $25.41 | $0.57 | 17,298,519.0 | +0.58% |
| 2025-11-28 | $26.01 | $25.51 | $0.50 | 12,248,307.0 | +1.38% |
| 2025-11-26 | $25.95 | $25.43 | $0.52 | 30,014,046.0 | -1.13% |
| 2025-11-25 | $26.36 | $24.65 | $1.71 | 31,926,273.0 | +3.88% |
| 2025-11-24 | $26.86 | $24.60 | $2.26 | 41,373,134.0 | -6.78% |
| 2025-11-21 | $26.82 | $25.58 | $1.24 | 17,730,693.0 | +4.90% |
| 2025-11-20 | $26.63 | $25.29 | $1.34 | 21,707,945.0 | -2.91% |
| 2025-11-19 | $26.39 | $25.84 | $0.545 | 12,541,736.0 | +1.24% |
| 2025-11-18 | $26.01 | $25.30 | $0.715 | 17,095,261.0 | +1.58% |
| 2025-11-17 | $26.06 | $25.12 | $0.94 | 16,452,417.0 | -2.54% |
| 2025-11-14 | $26.17 | $25.29 | $0.88 | 14,177,392.0 | -0.46% |
| 2025-11-13 | $27.41 | $25.97 | $1.44 | 18,098,005.0 | -3.65% |
| 2025-11-12 | $27.82 | $26.88 | $0.94 | 17,378,640.0 | +1.27% |
| 2025-11-11 | $27.18 | $26.69 | $0.495 | 15,925,339.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $27.61 | $25.27 | $2.34 | 141,313,275.0 | +6.28% |
| 2025-11 | $28.96 | $24.60 | $4.36 | 405,142,421.0 | -10.58% |
| 2025-10 | $30.37 | $27.47 | $2.90 | 493,549,351.0 | -0.28% |
| 2025-09 | $32.80 | $28.59 | $4.21 | 494,631,088.0 | -9.34% |
| 2025-08 | $32.77 | $28.07 | $4.70 | 332,813,284.0 | +7.12% |
| 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% |
0.66%
大文字化:
|
ボリューム (24 時間):