ストックスクリーナーアプリを入手
38.44
1.16%
0.44
アフターアワーズ：
38.44
Celanese Corp (CE) 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 |
|---|---|---|---|---|---|
| 2025-10-31 | $38.87 | $37.57 | $1.30 | 2,717,107.0 | +1.16% |
| 2025-10-30 | $39.30 | $37.90 | $1.40 | 2,784,190.0 | -5.28% |
| 2025-10-29 | $42.47 | $39.66 | $2.81 | 2,296,756.0 | -2.62% |
| 2025-10-28 | $43.72 | $41.16 | $2.56 | 1,475,919.0 | -6.02% |
| 2025-10-27 | $44.17 | $42.71 | $1.46 | 1,888,141.0 | +3.86% |
| 2025-10-24 | $43.08 | $42.15 | $0.93 | 817,610.0 | -0.33% |
| 2025-10-23 | $43.25 | $41.66 | $1.59 | 1,560,303.0 | +4.72% |
| 2025-10-22 | $42.01 | $40.40 | $1.61 | 1,164,735.0 | -2.81% |
| 2025-10-21 | $42.09 | $40.66 | $1.43 | 1,160,178.0 | +1.39% |
| 2025-10-20 | $41.65 | $40.17 | $1.48 | 1,426,626.0 | +2.11% |
| 2025-10-17 | $40.23 | $39.35 | $0.8799 | 1,697,053.0 | +0.53% |
| 2025-10-16 | $40.80 | $39.57 | $1.23 | 1,296,726.0 | -0.52% |
| 2025-10-15 | $41.81 | $40.15 | $1.66 | 1,441,904.0 | -1.54% |
| 2025-10-14 | $41.13 | $38.85 | $2.28 | 1,069,276.0 | +1.64% |
| 2025-10-13 | $41.38 | $40.04 | $1.34 | 1,342,603.0 | +2.21% |
| 2025-10-10 | $42.61 | $39.21 | $3.40 | 2,504,655.0 | -6.92% |
| 2025-10-09 | $43.05 | $41.71 | $1.34 | 1,138,333.0 | -0.99% |
| 2025-10-08 | $43.30 | $42.52 | $0.78 | 1,426,824.0 | +0.05% |
| 2025-10-07 | $44.89 | $42.46 | $2.42 | 1,676,581.0 | -3.79% |
| 2025-10-06 | $45.07 | $44.13 | $0.9385 | 1,375,015.0 | -1.88% |
| 2025-10-03 | $45.83 | $44.82 | $1.01 | 1,727,775.0 | -0.38% |
| 2025-10-02 | $45.47 | $43.84 | $1.62 | 2,359,892.0 | +6.99% |
Celanese Corp (CE) 株の年ごとの株価履歴
この詳細な分析では、Celanese 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CE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、Celanese 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Celanese Corp (CE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $45.83 | $37.57 | $8.26 | 40,437,868.0 | -8.65% |
| 2025-09 | $49.33 | $39.83 | $9.50 | 41,826,189.0 | -11.65% |
| 2025-08 | $50.86 | $36.98 | $13.88 | 56,110,821.0 | -8.81% |
| 2025-07 | $63.55 | $51.98 | $11.57 | 37,070,477.0 | -5.60% |
| 2025-06 | $60.36 | $51.34 | $9.02 | 31,011,126.0 | +4.73% |
| 2025-05 | $57.91 | $43.87 | $14.04 | 52,319,677.0 | +18.69% |
| 2025-04 | $56.98 | $36.29 | $20.69 | 72,668,092.0 | -21.60% |
| 2025-03 | $60.84 | $46.99 | $13.85 | 77,256,743.0 | +11.44% |
| 2025-02 | $71.83 | $49.22 | $22.61 | 75,870,277.0 | -28.29% |
| 2025-01 | $75.84 | $64.05 | $11.79 | 40,508,847.0 | +2.64% |
2024年のCelanese Corp (CE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $75.41 | $66.73 | $8.68 | 53,007,436.0 | -6.82% |
| 2024-11 | $126.7 | $71.38 | $55.35 | 71,958,828.0 | -41.88% |
| 2024-10 | $137.4 | $125.4 | $11.99 | 14,665,620.0 | -7.35% |
| 2024-09 | $142.5 | $116.9 | $25.66 | 21,663,713.0 | +4.10% |
| 2024-08 | $144.6 | $124.4 | $20.17 | 19,317,724.0 | -7.47% |
| 2024-07 | $147.9 | $130.9 | $16.94 | 15,091,599.0 | +4.64% |
| 2024-06 | $152.5 | $133.7 | $18.79 | 15,743,940.0 | -11.28% |
| 2024-05 | $169.5 | $147.8 | $21.75 | 14,473,345.0 | -1.02% |
| 2024-04 | $172.1 | $152.0 | $20.06 | 13,907,987.0 | -10.62% |
| 2024-03 | $172.2 | $150.5 | $21.66 | 13,532,117.0 | +13.09% |
| 2024-02 | $153.2 | $137.6 | $15.59 | 16,189,033.0 | +3.88% |
| 2024-01 | $156.0 | $141.6 | $14.44 | 14,092,624.0 | -5.84% |
2023年のCelanese Corp (CE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $159.1 | $137.9 | $21.13 | 16,279,001.0 | +12.05% |
| 2023-11 | $138.8 | $110.8 | $28.04 | 19,261,736.0 | +21.09% |
| 2023-10 | $125.9 | $112.2 | $13.79 | 16,964,420.0 | -8.77% |
| 2023-09 | $131.1 | $120.1 | $10.96 | 21,540,430.0 | -0.66% |
| 2023-08 | $127.7 | $115.9 | $11.80 | 31,521,862.0 | +0.77% |
| 2023-07 | $128.5 | $109.4 | $19.12 | 24,041,075.0 | +8.28% |
| 2023-06 | $118.8 | $103.5 | $15.33 | 30,564,703.0 | +11.32% |
| 2023-05 | $110.0 | $99.33 | $10.64 | 34,251,961.0 | -2.09% |
| 2023-04 | $112.7 | $99.58 | $13.16 | 16,346,691.0 | -2.43% |
| 2023-03 | $125.2 | $97.12 | $28.12 | 33,098,617.0 | -6.32% |
| 2023-02 | $128.4 | $110.2 | $18.20 | 18,220,500.0 | -5.66% |
| 2023-01 | $123.5 | $100.9 | $22.61 | 19,426,231.0 | +20.50% |
16.06%
0.34%
大文字化:
|
ボリューム (24 時間):