47.13
price up icon0.71%   0.33
after-market アフターアワーズ: 47.21 0.08 +0.17%
loading

Central Securities Corp (CET) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $47.21 $46.51 $0.70 21,090.0 +0.71%
2024-11-04 $47.18 $46.47 $0.7128 32,331.0 -0.21%
2024-11-01 $47.00 $46.52 $0.4798 18,885.0 +0.75%
2024-10-31 $46.98 $46.53 $0.4499 25,608.0 -1.38%
2024-10-30 $47.38 $46.44 $0.94 29,228.0 +1.16%
2024-10-29 $46.90 $46.51 $0.39 26,726.0 -0.70%
2024-10-28 $47.18 $46.61 $0.5727 21,251.0 +0.74%
2024-10-25 $47.00 $46.59 $0.405 11,007.0 +0.39%
2024-10-24 $46.79 $46.45 $0.34 13,524.0 -0.49%
2024-10-23 $46.69 $46.20 $0.49 20,429.0 +0.54%
2024-10-22 $46.66 $46.44 $0.22 8,955.0 -0.46%
2024-10-21 $46.80 $46.31 $0.49 6,647.0 -0.52%
2024-10-18 $47.05 $46.51 $0.5399 25,524.0 +0.17%
2024-10-17 $47.04 $46.75 $0.29 14,541.0 -0.09%
2024-10-16 $46.86 $46.58 $0.28 11,577.0 +0.58%
2024-10-15 $46.69 $46.44 $0.2499 17,509.0 +0.26%
2024-10-14 $46.60 $46.42 $0.18 23,243.0 +0.06%
2024-10-11 $46.49 $46.06 $0.4277 10,075.0 +0.76%
2024-10-10 $46.10 $45.87 $0.235 13,366.0 +0.17%
2024-10-09 $46.25 $45.72 $0.53 22,848.0 +0.81%
2024-10-08 $45.78 $45.46 $0.3181 24,902.0 +0.57%

Central Securities Corp (CET) 株の年ごとの株価履歴

この詳細な分析では、Central Securities 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CET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、Central Securities 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。

2024年のCentral Securities Corp (CET) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $47.21 $46.47 $0.74 93,396.0 +1.25%
2024-10 $47.38 $45.22 $2.16 547,043.0 +1.55%
2024-09 $46.20 $43.64 $2.56 573,322.0 +2.71%
2024-08 $44.73 $41.87 $2.86 966,178.0 +2.36%
2024-07 $44.90 $43.00 $1.90 503,212.0 -0.96%
2024-06 $44.18 $42.75 $1.43 322,351.0 +2.49%
2024-05 $43.62 $40.53 $3.09 499,899.0 +5.35%
2024-04 $41.99 $40.08 $1.91 654,502.0 -2.40%
2024-03 $41.80 $38.85 $2.95 835,942.0 +7.57%
2024-02 $39.02 $37.55 $1.47 601,124.0 +3.68%
2024-01 $38.26 $36.89 $1.37 1,105,068.0 -0.85%

2023年のCentral Securities Corp (CET) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $38.24 $36.32 $1.92 621,459.0 +2.03%
2023-11 $37.02 $34.77 $2.25 443,488.0 +5.14%
2023-10 $36.37 $34.58 $1.79 768,964.0 -0.68%
2023-09 $36.88 $35.45 $1.43 411,202.0 -1.53%
2023-08 $37.19 $35.45 $1.74 308,433.0 -2.94%
2023-07 $37.30 $35.85 $1.44 228,681.0 +1.59%
2023-06 $36.61 $34.90 $1.71 407,897.0 +4.79%
2023-05 $35.38 $33.85 $1.53 405,578.0 -0.40%
2023-04 $35.16 $34.45 $0.705 434,858.0 +0.57%
2023-03 $35.75 $33.07 $2.68 314,067.0 -1.50%
2023-02 $36.38 $34.86 $1.52 239,602.0 -0.39%
2023-01 $35.73 $33.46 $2.27 371,743.0 +6.17%

2022年のCentral Securities Corp (CET) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $35.88 $33.01 $2.88 476,774.0 -6.63%
2022-11 $37.17 $33.90 $3.27 547,826.0 -3.01%
2022-10 $37.00 $33.88 $3.12 233,225.0 +9.28%
2022-09 $37.30 $33.13 $4.17 379,643.0 -6.51%
2022-08 $38.57 $36.09 $2.48 317,285.0 -2.62%
2022-07 $37.09 $34.01 $3.08 429,793.0 +5.25%
2022-06 $39.04 $33.50 $5.54 398,996.0 -8.62%
2022-05 $39.68 $36.26 $3.42 533,899.0 +0.81%
2022-04 $41.92 $38.02 $3.90 466,973.0 -7.66%
2022-03 $42.31 $39.51 $2.80 511,456.0 -0.34%
2022-02 $43.21 $39.37 $3.84 589,438.0 +0.68%
2022-01 $44.86 $39.07 $5.79 1,385,211.0 -7.47%
closed_end_fund_equity RQI
$13.47
price up icon 1.66%
closed_end_fund_equity EVT
$24.23
price up icon 0.75%
closed_end_fund_equity KYN
$11.93
price up icon 2.76%
closed_end_fund_equity USA
$7.19
price up icon 2.13%
closed_end_fund_equity GDV
$24.06
price up icon 0.38%
closed_end_fund_equity ETY
$14.49
price up icon 0.69%
大文字化:     |  ボリューム (24 時間):