ストックスクリーナーアプリを入手
107.05
0.25%
+0.27
Church & Dwight Co., Inc. (CHD) 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 |
|---|---|---|---|---|---|
| 2024-05-09 | $107.5 | $106.4 | $1.17 | 865,245.0 | +0.25% |
| 2024-05-08 | $107.7 | $106.3 | $1.39 | 1,025,242.0 | -0.14% |
| 2024-05-07 | $107.2 | $105.7 | $1.44 | 925,136.0 | +1.44% |
| 2024-05-06 | $106.6 | $105.1 | $1.50 | 1,208,037.0 | -0.66% |
| 2024-05-03 | $106.3 | $103.9 | $2.40 | 1,262,351.0 | +0.22% |
| 2024-05-02 | $106.6 | $103.4 | $3.17 | 1,994,570.0 | -0.36% |
| 2024-05-01 | $108.7 | $106.1 | $2.62 | 1,939,260.0 | -1.51% |
| 2024-04-30 | $107.9 | $106.5 | $1.47 | 1,555,968.0 | +0.92% |
| 2024-04-29 | $107.0 | $105.9 | $1.10 | 1,299,323.0 | +0.55% |
| 2024-04-26 | $107.8 | $106.3 | $1.54 | 1,011,126.0 | -0.87% |
| 2024-04-25 | $108.1 | $106.7 | $1.40 | 886,025.0 | -0.09% |
| 2024-04-24 | $107.6 | $105.3 | $2.29 | 862,212.0 | +0.60% |
| 2024-04-23 | $107.4 | $105.8 | $1.62 | 1,030,387.0 | +0.72% |
| 2024-04-22 | $106.6 | $104.5 | $2.12 | 1,210,957.0 | +1.53% |
| 2024-04-19 | $104.6 | $102.1 | $2.51 | 1,068,098.0 | +1.11% |
| 2024-04-18 | $103.9 | $102.5 | $1.43 | 776,010.0 | -0.28% |
| 2024-04-17 | $104.0 | $102.8 | $1.18 | 1,344,556.0 | +0.23% |
| 2024-04-16 | $103.8 | $102.0 | $1.73 | 1,472,745.0 | +1.64% |
| 2024-04-15 | $102.4 | $101.3 | $1.07 | 1,215,438.0 | +0.49% |
| 2024-04-12 | $102.2 | $100.7 | $1.46 | 1,164,477.0 | -0.49% |
| 2024-04-11 | $103.1 | $101.5 | $1.62 | 1,236,133.0 | -0.97% |
| 2024-04-10 | $102.9 | $101.5 | $1.38 | 1,169,989.0 | +0.68% |
Church & Dwight Co., Inc. (CHD) 株の年ごとの株価履歴
この詳細な分析では、Church & Dwight Co., Inc.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CHD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、Church & Dwight Co., Inc.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Church & Dwight Co., Inc. (CHD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-05 | $108.7 | $103.4 | $5.27 | 10,085,086.0 | -0.78% |
| 2024-04 | $108.1 | $100.7 | $7.44 | 26,334,940.0 | +3.43% |
| 2024-03 | $105.7 | $99.12 | $6.55 | 23,367,633.0 | +4.18% |
| 2024-02 | $103.2 | $96.09 | $7.12 | 28,166,023.0 | +0.27% |
| 2024-01 | $101.0 | $93.32 | $7.68 | 27,715,966.0 | +5.59% |
2023年のChurch & Dwight Co., Inc. (CHD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $96.88 | $90.26 | $6.62 | 25,547,720.0 | -2.14% |
| 2023-11 | $96.68 | $82.25 | $14.43 | 40,570,453.0 | +6.26% |
| 2023-10 | $93.13 | $85.14 | $7.99 | 36,678,813.0 | -0.75% |
| 2023-09 | $97.32 | $91.32 | $6.00 | 23,086,324.0 | -5.31% |
| 2023-08 | $97.56 | $91.38 | $6.18 | 26,379,984.0 | +1.15% |
| 2023-07 | $100.5 | $94.69 | $5.83 | 26,892,148.0 | -4.55% |
| 2023-06 | $100.4 | $91.81 | $8.58 | 32,195,008.0 | +8.42% |
| 2023-05 | $98.33 | $91.45 | $6.88 | 38,694,850.0 | -4.81% |
| 2023-04 | $98.22 | $87.88 | $10.34 | 24,331,298.0 | +9.85% |
| 2023-03 | $88.60 | $82.41 | $6.19 | 29,608,934.0 | +5.53% |
| 2023-02 | $85.09 | $79.34 | $5.75 | 27,898,841.0 | +3.61% |
| 2023-01 | $86.03 | $78.63 | $7.41 | 27,578,216.0 | +0.31% |
2022年のChurch & Dwight Co., Inc. (CHD) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $83.59 | $78.92 | $4.67 | 27,522,302.0 | -1.54% |
| 2022-11 | $81.90 | $70.30 | $11.60 | 33,539,414.0 | +10.44% |
| 2022-10 | $78.16 | $70.16 | $8.00 | 36,344,175.0 | +3.77% |
| 2022-09 | $85.73 | $71.37 | $14.36 | 35,546,077.0 | -14.66% |
| 2022-08 | $89.61 | $83.62 | $5.99 | 34,260,916.0 | -4.84% |
| 2022-07 | $96.54 | $87.58 | $8.96 | 21,046,509.0 | -5.12% |
| 2022-06 | $93.43 | $80.34 | $13.09 | 27,549,572.0 | +2.95% |
| 2022-05 | $99.56 | $86.92 | $12.64 | 29,992,545.0 | -7.69% |
| 2022-04 | $105.3 | $97.40 | $7.88 | 24,651,835.0 | -1.83% |
| 2022-03 | $102.8 | $94.62 | $8.16 | 29,270,673.0 | +1.56% |
| 2022-02 | $104.1 | $93.86 | $10.23 | 36,428,453.0 | -4.68% |
| 2022-01 | $104.8 | $95.86 | $8.98 | 43,732,933.0 | +0.15% |
0.81%
大文字化:
|
ボリューム (24 時間):