ストックスクリーナーアプリを入手
44.62
3.29%
-1.45
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 |
|---|---|---|---|---|---|
| 2025-09-03 | $46.10 | $44.32 | $1.78 | 1,010,446.0 | -3.15% |
| 2025-09-02 | $46.65 | $44.92 | $1.73 | 1,860,179.0 | -3.28% |
| 2025-08-29 | $47.90 | $46.85 | $1.05 | 1,801,050.0 | +1.62% |
| 2025-08-28 | $47.84 | $46.42 | $1.42 | 1,348,715.0 | -0.61% |
| 2025-08-27 | $47.73 | $46.67 | $1.06 | 1,507,217.0 | +0.15% |
| 2025-08-26 | $47.85 | $46.82 | $1.03 | 1,555,048.0 | -0.49% |
| 2025-08-25 | $48.63 | $46.79 | $1.84 | 1,600,622.0 | -2.69% |
| 2025-08-22 | $48.86 | $44.64 | $4.22 | 2,785,986.0 | +8.84% |
| 2025-08-21 | $45.12 | $44.08 | $1.04 | 1,609,131.0 | -1.56% |
| 2025-08-20 | $45.81 | $44.73 | $1.08 | 1,629,213.0 | +0.33% |
| 2025-08-19 | $46.00 | $43.89 | $2.11 | 2,547,996.0 | +4.94% |
| 2025-08-18 | $44.22 | $42.00 | $2.22 | 2,261,880.0 | +1.48% |
| 2025-08-15 | $43.12 | $41.99 | $1.12 | 1,772,647.0 | -0.33% |
| 2025-08-14 | $42.87 | $40.31 | $2.56 | 3,400,612.0 | +1.96% |
| 2025-08-13 | $43.36 | $40.87 | $2.49 | 3,994,620.0 | +1.41% |
| 2025-08-12 | $42.99 | $36.98 | $6.01 | 12,784,604.0 | -13.07% |
| 2025-08-11 | $48.90 | $45.82 | $3.08 | 3,727,996.0 | -1.31% |
| 2025-08-08 | $49.04 | $47.63 | $1.41 | 1,757,097.0 | -1.23% |
| 2025-08-07 | $49.99 | $48.27 | $1.72 | 1,532,038.0 | +1.74% |
| 2025-08-06 | $50.19 | $47.50 | $2.69 | 2,015,202.0 | -3.10% |
| 2025-08-05 | $50.00 | $48.12 | $1.88 | 1,685,976.0 | +2.66% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $46.65 | $44.32 | $2.33 | 2,870,625.0 | -6.32% |
| 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% |
0.08%
大文字化:
|
ボリューム (24 時間):