ストックスクリーナーアプリを入手
123.03
0.16%
0.39
City Holding Co (CHCO) 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 |
|---|---|---|---|---|---|
| 2025-11-26 | $124.0 | $122.0 | $2.05 | 58,383.0 | +0.33% |
| 2025-11-25 | $123.7 | $121.4 | $2.25 | 83,152.0 | +1.63% |
| 2025-11-24 | $122.5 | $119.3 | $3.13 | 96,201.0 | -1.18% |
| 2025-11-21 | $123.0 | $119.0 | $3.98 | 105,328.0 | +2.73% |
| 2025-11-20 | $121.1 | $118.9 | $2.26 | 68,924.0 | -0.04% |
| 2025-11-19 | $119.5 | $117.7 | $1.80 | 77,068.0 | +0.53% |
| 2025-11-18 | $119.3 | $116.2 | $3.05 | 173,104.0 | +0.76% |
| 2025-11-17 | $120.9 | $117.3 | $3.64 | 125,792.0 | -2.65% |
| 2025-11-14 | $122.0 | $119.2 | $2.89 | 114,867.0 | -0.08% |
| 2025-11-13 | $122.3 | $119.9 | $2.35 | 100,056.0 | -0.10% |
| 2025-11-12 | $123.7 | $120.8 | $2.91 | 134,714.0 | -1.31% |
| 2025-11-11 | $122.9 | $120.4 | $2.52 | 50,505.0 | +1.48% |
| 2025-11-10 | $121.5 | $119.1 | $2.37 | 77,707.0 | +0.28% |
| 2025-11-07 | $120.8 | $118.8 | $1.98 | 95,495.0 | +0.86% |
| 2025-11-06 | $120.4 | $119.1 | $1.33 | 71,065.0 | -0.70% |
| 2025-11-05 | $120.7 | $118.8 | $1.85 | 69,095.0 | +0.99% |
| 2025-11-04 | $119.2 | $117.4 | $1.84 | 91,203.0 | -0.06% |
| 2025-11-03 | $119.3 | $116.0 | $3.27 | 64,462.0 | +0.94% |
| 2025-10-31 | $118.8 | $116.3 | $2.53 | 80,099.0 | -0.81% |
| 2025-10-30 | $120.0 | $117.8 | $2.18 | 66,866.0 | +0.41% |
| 2025-10-29 | $121.5 | $117.5 | $4.00 | 80,600.0 | -1.25% |
| 2025-10-28 | $120.9 | $118.3 | $2.67 | 74,064.0 | -0.22% |
City Holding Co (CHCO) 株の年ごとの株価履歴
この詳細な分析では、City Holding Co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CHCO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、City Holding Co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City Holding Co (CHCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $124.0 | $116.0 | $7.95 | 1,657,121.0 | +4.38% |
| 2025-10 | $124.9 | $116.0 | $8.87 | 1,758,587.0 | -4.84% |
| 2025-09 | $131.7 | $122.2 | $9.51 | 1,854,692.0 | -3.59% |
| 2025-08 | $131.1 | $118.1 | $12.92 | 1,808,629.0 | +5.23% |
| 2025-07 | $133.6 | $120.5 | $13.09 | 3,425,410.0 | -0.26% |
| 2025-06 | $124.0 | $114.8 | $9.25 | 1,806,099.0 | +3.84% |
| 2025-05 | $125.6 | $114.7 | $10.88 | 1,028,871.0 | +1.74% |
| 2025-04 | $119.5 | $102.2 | $17.26 | 1,862,258.0 | -1.36% |
| 2025-03 | $121.0 | $113.2 | $7.77 | 1,571,250.0 | -1.28% |
| 2025-02 | $122.6 | $114.9 | $7.68 | 807,291.0 | +0.73% |
| 2025-01 | $121.8 | $112.5 | $9.30 | 1,133,434.0 | -0.30% |
2024年のCity Holding Co (CHCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $133.0 | $118.6 | $14.44 | 1,105,848.0 | -8.13% |
| 2024-11 | $137.3 | $114.8 | $22.46 | 1,060,812.0 | +12.62% |
| 2024-10 | $122.7 | $112.5 | $10.14 | 891,850.0 | -0.67% |
| 2024-09 | $123.1 | $111.5 | $11.59 | 1,083,326.0 | -1.14% |
| 2024-08 | $123.3 | $107.6 | $15.69 | 935,309.0 | -2.59% |
| 2024-07 | $125.5 | $104.3 | $21.20 | 1,375,071.0 | +14.73% |
| 2024-06 | $108.4 | $99.79 | $8.61 | 1,075,978.0 | +3.94% |
| 2024-05 | $107.2 | $99.62 | $7.58 | 1,149,429.0 | +1.19% |
| 2024-04 | $106.2 | $97.50 | $8.74 | 1,204,960.0 | -3.07% |
| 2024-03 | $106.2 | $98.88 | $7.31 | 1,271,906.0 | +3.72% |
| 2024-02 | $104.9 | $97.50 | $7.41 | 1,231,787.0 | -1.69% |
| 2024-01 | $111.9 | $101.0 | $10.83 | 1,366,775.0 | -7.30% |
2023年のCity Holding Co (CHCO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $115.9 | $96.01 | $19.88 | 1,622,548.0 | +14.53% |
| 2023-11 | $99.73 | $89.95 | $9.78 | 987,911.0 | +6.05% |
| 2023-10 | $93.21 | $86.56 | $6.65 | 1,347,298.0 | +0.48% |
| 2023-09 | $93.55 | $86.88 | $6.67 | 1,491,188.0 | -1.11% |
| 2023-08 | $99.04 | $90.02 | $9.02 | 981,320.0 | -7.63% |
| 2023-07 | $100.7 | $88.17 | $12.53 | 1,461,430.0 | +9.91% |
| 2023-06 | $99.21 | $86.53 | $12.68 | 1,515,267.0 | +4.41% |
| 2023-05 | $93.00 | $82.53 | $10.47 | 1,639,604.0 | -5.48% |
| 2023-04 | $92.69 | $86.84 | $5.85 | 1,802,665.0 | +0.34% |
| 2023-03 | $98.43 | $86.63 | $11.80 | 2,619,588.0 | -7.45% |
| 2023-02 | $100.8 | $94.25 | $6.52 | 1,197,269.0 | +3.60% |
| 2023-01 | $95.42 | $88.81 | $6.61 | 1,420,250.0 | +1.83% |
0.44%
大文字化:
|
ボリューム (24 時間):