ストックスクリーナーアプリを入手
46.04
0.64%
-0.6216
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 |
|---|---|---|---|---|---|
| 2026-09-03 | $47.70 | $45.94 | $1.76 | 68,293.0 | -1.26% |
| 2026-09-02 | $47.12 | $44.04 | $3.08 | 2,374,030.0 | +5.73% |
| 2026-09-01 | $45.45 | $43.99 | $1.45 | 1,366,336.0 | -2.97% |
| 2026-08-31 | $46.06 | $44.83 | $1.23 | 1,725,437.0 | +1.07% |
| 2026-08-28 | $45.91 | $44.08 | $1.83 | 1,215,485.0 | +0.29% |
| 2026-08-27 | $44.88 | $43.99 | $0.89 | 1,004,535.0 | +0.38% |
| 2026-08-26 | $44.95 | $44.07 | $0.88 | 908,504.0 | +0.40% |
| 2026-08-25 | $44.88 | $43.90 | $0.9807 | 1,026,238.0 | -1.63% |
| 2026-08-24 | $47.59 | $44.98 | $2.62 | 1,306,889.0 | -3.29% |
| 2026-08-21 | $47.84 | $46.77 | $1.07 | 1,045,967.0 | -0.38% |
| 2026-08-20 | $47.60 | $45.81 | $1.79 | 1,139,266.0 | +1.56% |
| 2026-08-19 | $46.85 | $45.08 | $1.77 | 1,163,072.0 | +3.61% |
| 2026-08-18 | $46.11 | $44.35 | $1.76 | 1,416,020.0 | -0.76% |
| 2026-08-17 | $45.52 | $44.01 | $1.51 | 1,169,097.0 | -1.47% |
| 2026-08-14 | $45.86 | $44.33 | $1.53 | 1,087,843.0 | +3.07% |
| 2026-08-13 | $44.51 | $43.02 | $1.49 | 1,419,204.0 | +2.29% |
| 2026-08-12 | $45.25 | $43.16 | $2.09 | 1,226,538.0 | -3.41% |
| 2026-08-11 | $46.26 | $44.31 | $1.95 | 1,608,312.0 | +0.85% |
| 2026-08-10 | $44.56 | $43.60 | $0.96 | 1,267,668.0 | +1.30% |
| 2026-08-07 | $45.15 | $43.51 | $1.64 | 1,420,053.0 | -0.14% |
| 2026-08-06 | $45.55 | $42.89 | $2.66 | 3,443,376.0 | +1.88% |
| 2026-08-05 | $45.26 | $41.11 | $4.15 | 5,871,655.0 | -4.64% |
| 2026-08-04 | $45.53 | $42.64 | $2.89 | 3,728,244.0 | +3.08% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $47.70 | $43.99 | $3.70 | 3,808,659.0 | +1.30% |
| 2026-08 | $47.84 | $41.11 | $6.73 | 36,335,462.0 | +1.72% |
| 2026-07 | $49.66 | $42.73 | $6.93 | 38,771,781.0 | -2.80% |
| 2026-06 | $56.94 | $45.25 | $11.69 | 34,859,498.0 | -13.42% |
| 2026-05 | $70.70 | $51.70 | $19.00 | 42,591,235.0 | -21.59% |
| 2026-04 | $68.77 | $58.77 | $10.00 | 45,142,122.0 | +3.03% |
| 2026-03 | $67.82 | $46.63 | $21.18 | 63,340,179.0 | +31.70% |
| 2026-02 | $61.94 | $43.29 | $18.65 | 53,679,766.0 | +12.38% |
| 2026-01 | $49.06 | $41.35 | $7.71 | 41,024,224.0 | +5.11% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $45.02 | $39.55 | $5.48 | 39,611,872.0 | +2.76% |
| 2025-11 | $42.76 | $35.13 | $7.63 | 48,240,274.0 | +8.35% |
| 2025-10 | $45.83 | $37.57 | $8.26 | 37,720,761.0 | -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% |
1.66%
大文字化:
|
ボリューム (24 時間):