ストックスクリーナーアプリを入手
65.43
2.55%
-1.71
C F Financial Corp (CFFI) 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 |
|---|---|---|---|---|---|
| 2025-10-10 | $66.84 | $65.43 | $1.41 | 6,370.0 | -2.55% |
| 2025-10-09 | $67.14 | $66.33 | $0.81 | 2,610.0 | +1.21% |
| 2025-10-08 | $67.51 | $65.90 | $1.61 | 9,697.0 | +1.78% |
| 2025-10-07 | $66.78 | $64.71 | $2.08 | 3,876.0 | -2.03% |
| 2025-10-06 | $68.06 | $66.53 | $1.53 | 4,007.0 | -1.66% |
| 2025-10-03 | $67.70 | $66.52 | $1.18 | 3,583.0 | +2.17% |
| 2025-10-02 | $66.95 | $65.50 | $1.45 | 5,314.0 | +0.11% |
| 2025-10-01 | $66.80 | $66.00 | $0.80 | 7,608.0 | -1.58% |
| 2025-09-30 | $67.20 | $65.39 | $1.81 | 6,101.0 | +0.36% |
| 2025-09-29 | $68.43 | $66.20 | $2.23 | 3,918.0 | -2.39% |
| 2025-09-26 | $69.58 | $67.67 | $1.91 | 3,963.0 | -0.19% |
| 2025-09-25 | $68.73 | $68.73 | $0.00 | 2,847.0 | -0.32% |
| 2025-09-24 | $69.47 | $68.45 | $1.02 | 3,721.0 | -0.20% |
| 2025-09-23 | $69.09 | $68.80 | $0.29 | 4,070.0 | +0.76% |
| 2025-09-22 | $69.26 | $67.41 | $1.85 | 7,162.0 | -4.66% |
| 2025-09-19 | $71.92 | $69.88 | $2.04 | 22,585.0 | +0.18% |
| 2025-09-18 | $72.00 | $68.39 | $3.61 | 7,382.0 | +3.79% |
| 2025-09-17 | $70.31 | $68.90 | $1.41 | 4,323.0 | -0.42% |
| 2025-09-16 | $70.23 | $68.01 | $2.22 | 3,816.0 | -1.75% |
| 2025-09-15 | $70.87 | $68.94 | $1.93 | 4,850.0 | +0.83% |
| 2025-09-12 | $70.12 | $69.63 | $0.49 | 2,887.0 | -0.33% |
| 2025-09-11 | $70.91 | $70.00 | $0.905 | 4,198.0 | -0.16% |
C F Financial Corp (CFFI) 株の年ごとの株価履歴
この詳細な分析では、C F Financial 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CFFI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、C F Financial 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C F Financial Corp (CFFI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $68.06 | $64.71 | $3.35 | 49,435.0 | -2.63% |
| 2025-09 | $73.00 | $65.39 | $7.61 | 136,325.0 | -6.64% |
| 2025-08 | $72.34 | $61.45 | $10.89 | 263,917.0 | +12.73% |
| 2025-07 | $69.66 | $60.76 | $8.90 | 384,029.0 | +3.43% |
| 2025-06 | $67.50 | $57.09 | $10.41 | 695,194.0 | -7.23% |
| 2025-05 | $69.99 | $63.81 | $6.18 | 119,791.0 | +2.73% |
| 2025-04 | $69.37 | $53.13 | $16.24 | 270,090.0 | -3.89% |
| 2025-03 | $81.00 | $64.39 | $16.61 | 236,658.0 | -15.45% |
| 2025-02 | $89.90 | $73.30 | $16.60 | 207,130.0 | +4.29% |
| 2025-01 | $79.32 | $66.29 | $13.03 | 226,007.0 | +7.26% |
2024年のC F Financial Corp (CFFI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $80.87 | $70.00 | $10.87 | 208,405.0 | -0.82% |
| 2024-11 | $79.09 | $59.80 | $19.29 | 222,018.0 | +15.12% |
| 2024-10 | $63.00 | $57.85 | $5.15 | 118,158.0 | +7.15% |
| 2024-09 | $61.20 | $55.80 | $5.40 | 153,040.0 | +0.57% |
| 2024-08 | $59.06 | $50.70 | $8.36 | 186,895.0 | -2.49% |
| 2024-07 | $59.78 | $41.48 | $18.30 | 421,928.0 | +23.44% |
| 2024-06 | $52.56 | $43.76 | $8.80 | 722,144.0 | +9.70% |
| 2024-05 | $45.78 | $39.55 | $6.23 | 362,682.0 | +12.18% |
| 2024-04 | $50.19 | $33.51 | $16.68 | 371,539.0 | -20.06% |
| 2024-03 | $54.58 | $47.63 | $6.95 | 80,546.0 | -8.29% |
| 2024-02 | $59.00 | $49.30 | $9.70 | 98,697.0 | -3.73% |
| 2024-01 | $70.97 | $55.04 | $15.93 | 143,194.0 | -18.61% |
2023年のC F Financial Corp (CFFI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $72.00 | $58.01 | $13.99 | 212,657.0 | +16.88% |
| 2023-11 | $60.35 | $51.00 | $9.35 | 111,875.0 | +10.79% |
| 2023-10 | $58.00 | $50.67 | $7.33 | 142,787.0 | -1.75% |
| 2023-09 | $56.90 | $50.92 | $5.98 | 143,212.0 | +0.53% |
| 2023-08 | $58.00 | $52.74 | $5.26 | 97,212.0 | -5.18% |
| 2023-07 | $59.09 | $51.06 | $8.02 | 157,294.0 | +4.71% |
| 2023-06 | $59.00 | $51.00 | $8.00 | 573,818.0 | +5.81% |
| 2023-05 | $53.70 | $48.01 | $5.69 | 201,371.0 | -4.69% |
| 2023-04 | $57.13 | $51.79 | $5.34 | 131,476.0 | +2.98% |
| 2023-03 | $59.24 | $49.65 | $9.59 | 156,073.0 | -9.64% |
| 2023-02 | $61.70 | $57.23 | $4.47 | 142,029.0 | -6.17% |
| 2023-01 | $62.02 | $56.25 | $5.77 | 101,915.0 | +4.67% |
4.38%
大文字化:
|
ボリューム (24 時間):